Rohm Company Ltd (ROHCY) Exchange: PINK

Data as of May 3, 2024

$14.30 ($-0.52) -3.51%

Rohm Company Ltd - Daily Information
Click for more stock information on Rohm Company Ltd.
Daily Information Data
Date May 3, 2024
Open $14.92
Previous Close $14.30
High $14.92
Low $14.22
Adjusted Open $14.92
Previous Adjusted Close $14.30
Adjusted High $14.92
Adjusted Low $14.22

About Rohm Company Ltd (ROHCY)

ROHM Co., Ltd. manufactures and sells electronic components in Japan, Asia, Europe, and the Americas. The company operates through ICs, Discrete Semiconductor Devices, and Modules segments. It offers analog, logic, and memory ICs, as well as ASICs for use in memory, amplifier and linear, power management, clocks and timers, switch and multiplexer, logic, data converter, sensors and MEMS, display drivers, motor/actuator drivers, interface, communication and speech synthesis LSI, microcontrollers, and audio and video products. The company also provides discrete semiconductor products, such as transistors and diodes; power devices that include SiC power devices and IGBT; and optoelectronics, including LEDs, LED displays, laser diodes, optical sensors, IrDA infrared communication products, and remote control receivers. In addition, it offers passive components comprising resistors and tantalum capacitors; modules, such as power modules, wireless communication modules, contact image sensor heads, print heads, and batteryless radio modules; and commercial products, which comprise LED lightings, Intel chipsets, and B-analyst, a blood analysis system. The company’s products are used for the industrial, energy, security, automotive and transportation, medical and healthcare, computers and peripherals, communications and telecom, audio-visual, and home appliances and lighting applications. It was formerly known as Toyo Electronics Industry Corporation and changed its name to ROHM Co., Ltd. in 1981. The company was founded in 1958 and is headquartered in Kyoto, Japan.

Historical Stock Data for Rohm Company Ltd (ROHCY)

Date Open High Low Close Adj.Close Volume
2024-04-12 $14.92 $14.92 $14.22 $14.30 $14.30 47,464
2024-04-11 $14.70 $14.91 $14.59 $14.82 $14.82 31,404
2024-04-10 $14.66 $15.54 $14.66 $14.82 $14.82 36,183
2024-04-09 $15.27 $15.27 $14.69 $14.88 $14.88 26,372
2024-04-08 $15.75 $15.85 $15.40 $15.61 $15.61 46,939
2024-04-05 $15.84 $16.03 $15.71 $15.73 $15.73 27,716
2024-04-04 $16.21 $16.21 $15.73 $15.73 $15.73 27,716
2024-04-03 $16.17 $16.35 $16.15 $16.19 $16.19 18,041
2024-04-02 $16.17 $16.20 $15.74 $15.83 $15.83 14,410
2024-04-01 $16.00 $16.00 $15.71 $15.83 $15.83 14,410
2024-03-28 $15.44 $15.99 $15.44 $15.91 $15.91 9,113
2024-03-27 $15.64 $16.14 $15.64 $15.96 $15.96 38,753
2024-03-26 $16.93 $17.05 $16.65 $16.65 $16.65 15,676
2024-03-25 $17.01 $17.01 $16.47 $16.91 $16.91 6,628
2024-03-22 $16.70 $17.16 $16.70 $17.16 $17.16 3,185
2024-03-21 $17.23 $17.23 $16.79 $16.79 $16.79 4,599
2024-03-20 $16.64 $16.93 $16.58 $16.93 $16.93 9,403
2024-03-19 $17.11 $17.11 $16.53 $16.64 $16.64 11,671
2024-03-18 $16.82 $16.82 $16.61 $16.62 $16.62 8,723
2024-03-15 $16.59 $16.59 $16.20 $16.47 $16.47 18,493
2024-03-14 $16.38 $16.55 $16.22 $16.36 $16.36 19,771
2024-03-13 $17.19 $17.19 $16.53 $16.80 $16.80 8,538
2024-03-12 $17.24 $17.24 $16.64 $16.80 $16.80 8,538
2024-03-11 $16.55 $16.55 $16.38 $16.38 $16.38 5,675
2024-03-08 $17.34 $17.34 $16.75 $16.82 $16.82 4,096
2024-03-07 $16.99 $17.19 $16.92 $17.08 $17.08 12,222
2024-03-06 $16.65 $17.40 $16.65 $17.27 $17.27 14,097
2024-03-05 $16.94 $16.94 $16.68 $16.68 $16.68 5,143
2024-03-04 $17.47 $17.47 $17.17 $17.22 $17.22 5,769
2024-03-01 $16.53 $17.47 $16.53 $17.23 $17.23 6,238
2024-02-29 $17.03 $17.03 $16.72 $16.92 $16.92 9,425
2024-02-28 $17.00 $17.00 $16.69 $16.71 $16.71 8,998
2024-02-27 $17.10 $17.26 $17.10 $17.12 $17.12 3,437
2024-02-26 $17.60 $17.97 $17.33 $17.36 $17.36 4,850
2024-02-23 $17.23 $17.98 $17.23 $17.98 $17.98 2,895
2024-02-22 $17.56 $17.83 $17.56 $17.80 $17.80 3,332
2024-02-21 $17.50 $17.50 $17.30 $17.39 $17.39 12,614
2024-02-20 $17.55 $17.80 $17.51 $17.56 $17.56 4,306
2024-02-16 $17.53 $17.53 $17.27 $17.27 $17.27 2,266
2024-02-15 $17.62 $17.62 $17.08 $17.15 $17.15 2,366
2024-02-14 $17.39 $17.39 $17.03 $17.36 $17.36 11,080
2024-02-13 $17.59 $17.59 $17.36 $17.59 $17.59 6,266
2024-02-12 $18.48 $18.48 $17.78 $18.21 $18.21 2,316
2024-02-09 $17.88 $18.06 $17.88 $18.06 $18.06 3,632
2024-02-08 $17.94 $18.46 $17.94 $18.25 $18.25 4,406
2024-02-07 $18.11 $18.11 $17.90 $17.96 $17.96 4,919
2024-02-06 $17.91 $17.98 $17.73 $17.84 $17.84 7,151
2024-02-05 $17.90 $18.10 $17.78 $18.06 $18.06 12,917
2024-02-02 $18.12 $18.21 $18.03 $18.21 $18.21 14,752
2024-02-01 $17.01 $17.15 $16.95 $16.95 $16.95 7,496
2024-01-31 $17.37 $17.48 $17.37 $17.48 $17.48 1,143
2024-01-30 $17.65 $17.65 $17.36 $17.61 $17.61 21,030
2024-01-29 $17.23 $17.55 $17.23 $17.55 $17.55 4,478
2024-01-26 $17.57 $17.74 $17.48 $17.72 $17.72 18,703
2024-01-25 $18.21 $18.21 $17.89 $17.95 $17.95 13,731
2024-01-24 $18.45 $18.45 $18.20 $18.36 $18.36 2,145
2024-01-23 $18.41 $18.41 $18.14 $18.24 $18.24 5,587
2024-01-22 $18.40 $18.58 $18.29 $18.54 $18.54 3,053
2024-01-19 $17.96 $18.26 $17.96 $18.26 $18.26 3,136
2024-01-18 $17.75 $17.93 $17.65 $17.93 $17.93 18,069
2024-01-17 $17.42 $17.60 $17.42 $17.48 $17.48 40,757
2024-01-16 $18.23 $18.27 $18.07 $18.27 $18.27 8,178
2024-01-12 $18.24 $18.41 $18.24 $18.31 $18.31 7,121
2024-01-11 $18.21 $18.30 $18.02 $18.30 $18.30 4,968
2024-01-10 $17.80 $18.15 $17.80 $17.84 $17.84 2,073
2024-01-09 $17.80 $18.14 $17.80 $18.14 $18.14 3,841
2024-01-08 $17.90 $18.42 $17.84 $18.36 $18.36 7,775
2024-01-05 $17.84 $18.17 $17.84 $17.90 $17.90 1,063
2024-01-04 $18.71 $18.89 $18.60 $18.77 $18.77 29,642
2024-01-03 $18.33 $18.33 $18.14 $18.30 $18.30 22,897
2024-01-02 $18.90 $19.01 $18.80 $18.82 $18.82 10,605
2023-12-29 $18.39 $19.74 $18.39 $18.47 $18.47 2,048
2023-12-28 $19.31 $19.31 $18.78 $18.80 $18.80 971
2023-12-27 $18.99 $19.01 $18.99 $19.01 $19.01 1,098
2023-12-26 $19.65 $19.65 $18.92 $18.94 $18.94 2,257
2023-12-22 $19.35 $19.98 $18.70 $18.70 $18.70 2,205
2023-12-21 $19.00 $19.68 $19.00 $19.68 $19.68 3,508
2023-12-20 $19.34 $19.46 $19.23 $19.23 $19.23 4,638
2023-12-19 $20.07 $20.07 $20.07 $20.07 $20.07 429
2023-12-18 $19.98 $20.00 $19.95 $20.00 $20.00 2,259
2023-12-15 $20.33 $20.33 $20.18 $20.18 $20.18 1,454
2023-12-14 $19.95 $20.21 $19.75 $20.06 $20.06 2,782
2023-12-13 $19.03 $19.99 $19.03 $19.99 $19.99 6,070
2023-12-12 $18.67 $19.37 $18.67 $19.07 $19.07 3,465
2023-12-11 $18.80 $19.53 $18.80 $19.52 $19.52 28,459
2023-12-08 $19.70 $20.21 $19.59 $19.73 $19.73 4,308
2023-12-07 $19.37 $20.25 $19.37 $19.85 $19.85 10,250
2023-12-06 $18.95 $18.95 $18.32 $18.37 $18.37 7,030
2023-12-05 $18.21 $18.21 $17.87 $18.21 $18.21 15,807
2023-12-04 $18.46 $18.46 $18.32 $18.34 $18.34 11,033
2023-12-01 $18.63 $18.87 $18.63 $18.67 $18.67 5,645
2023-11-30 $19.02 $19.05 $18.95 $18.95 $18.95 5,558
2023-11-29 $18.81 $19.03 $18.81 $18.95 $18.95 42,764
2023-11-28 $18.06 $18.66 $18.06 $18.21 $18.21 12,194
2023-11-27 $17.71 $18.66 $17.71 $18.37 $18.37 10,930
2023-11-24 $17.92 $18.21 $17.92 $18.21 $18.21 824
2023-11-22 $18.30 $18.31 $18.00 $18.26 $18.26 4,001
2023-11-21 $18.35 $18.59 $18.35 $18.43 $18.43 17,734
2023-11-20 $17.88 $18.47 $17.26 $17.28 $17.28 7,731
2023-11-17 $17.85 $18.65 $17.55 $18.58 $18.58 5,195
2023-11-16 $18.62 $18.62 $17.25 $17.95 $17.95 21,333
2023-11-15 $17.66 $17.92 $17.50 $17.50 $17.50 12,006
2023-11-14 $16.96 $17.23 $16.73 $17.19 $17.19 21,068
2023-11-13 $16.63 $16.82 $16.49 $16.70 $16.70 27,568
2023-11-10 $16.63 $16.94 $16.63 $16.94 $16.94 11,602
2023-11-09 $17.08 $17.09 $16.77 $16.77 $16.77 53,962
2023-11-08 $16.53 $16.80 $16.53 $16.56 $16.56 22,127
2023-11-07 $16.69 $16.81 $16.69 $16.69 $16.69 17,921
2023-11-06 $16.82 $17.23 $16.82 $17.13 $17.13 5,793
2023-11-03 $17.31 $17.67 $16.95 $17.30 $17.30 11,476
2023-11-02 $17.15 $17.22 $17.11 $17.11 $17.11 67,460
2023-11-01 $15.48 $15.70 $15.04 $15.51 $15.51 17,542
2023-10-31 $16.07 $16.07 $15.81 $15.86 $15.86 21,429
2023-10-30 $16.49 $16.84 $16.36 $16.36 $16.36 69,528
2023-10-27 $16.18 $16.70 $16.18 $16.64 $16.64 15,102
2023-10-26 $16.72 $16.79 $16.56 $16.56 $16.56 11,590
2023-10-25 $17.04 $17.34 $17.04 $17.13 $17.13 11,260
2023-10-24 $17.73 $18.24 $17.25 $17.79 $17.79 24,458
2023-10-23 $17.90 $18.04 $17.90 $17.94 $17.94 8,765
2023-10-20 $18.12 $18.14 $18.03 $18.07 $18.07 10,703
2023-10-19 $18.44 $18.46 $18.17 $18.19 $18.19 10,293
2023-10-18 $18.68 $18.73 $18.49 $18.49 $18.49 6,069
2023-10-17 $18.96 $19.09 $18.82 $19.00 $19.00 10,814
2023-10-16 $19.37 $19.37 $18.61 $19.29 $19.29 8,642
2023-10-13 $19.51 $19.51 $19.04 $19.09 $19.09 1,581
2023-10-12 $19.32 $20.08 $19.32 $19.32 $19.32 10,620
2023-10-11 $19.74 $19.80 $19.48 $19.55 $19.55 23,512
2023-10-10 $18.84 $19.01 $18.84 $19.01 $19.01 20,402
2023-10-09 $18.53 $18.80 $18.53 $18.78 $18.78 4,048
2023-10-06 $18.51 $18.78 $18.51 $18.78 $18.78 9,841
2023-10-05 $18.69 $18.93 $18.46 $18.60 $18.60 6,482
2023-10-04 $17.68 $18.40 $17.68 $18.18 $18.18 7,060
2023-10-03 $19.13 $19.13 $18.37 $18.57 $18.57 6,968
2023-10-02 $37.35 $39.28 $37.35 $38.25 $19.12 6,484
2023-09-29 $37.62 $37.62 $36.55 $36.55 $18.28 3,442
2023-09-28 $36.01 $38.55 $36.01 $38.11 $19.06 16,090
2023-09-27 $39.35 $39.35 $38.48 $38.50 $19.25 15,288
2023-09-26 $38.01 $38.20 $37.51 $38.05 $19.03 15,736
2023-09-25 $38.69 $39.17 $38.69 $39.17 $19.59 14,348
2023-09-22 $38.62 $38.62 $38.06 $38.42 $19.21 17,706
2023-09-21 $36.94 $38.52 $36.94 $38.42 $19.21 5,610
2023-09-20 $38.35 $40.16 $38.35 $39.22 $39.22 7,026
2023-09-19 $38.92 $39.03 $38.38 $38.45 $38.45 11,105
2023-09-18 $39.60 $39.60 $39.00 $39.31 $39.31 7,600
2023-09-15 $38.89 $39.42 $38.24 $38.82 $38.82 12,919
2023-09-14 $39.48 $39.87 $39.48 $39.48 $39.48 1,562
2023-09-13 $39.63 $39.68 $39.33 $39.34 $39.34 2,065
2023-09-12 $39.95 $39.96 $39.21 $39.96 $39.96 8,267
2023-09-11 $39.62 $39.73 $39.49 $39.51 $39.51 5,735
2023-09-08 $39.82 $39.82 $39.44 $39.66 $39.66 2,142
2023-09-07 $39.70 $39.90 $39.70 $39.83 $39.83 3,533
2023-09-06 $40.56 $40.62 $40.42 $40.42 $40.42 5,578
2023-09-05 $40.67 $40.74 $40.64 $40.74 $40.74 2,091
2023-09-01 $42.21 $42.21 $41.50 $41.50 $41.50 1,260
2023-08-31 $41.61 $41.79 $41.61 $41.79 $41.79 2,644
2023-08-30 $41.58 $41.84 $41.58 $41.80 $41.80 2,181
2023-08-29 $41.45 $41.68 $40.43 $41.52 $41.52 5,989
2023-08-28 $41.63 $41.67 $41.39 $41.67 $41.67 2,364
2023-08-25 $41.29 $41.29 $40.82 $40.82 $40.82 2,449
2023-08-24 $41.18 $41.61 $40.75 $40.75 $40.75 7,425
2023-08-23 $42.08 $42.22 $41.97 $42.16 $42.16 2,159
2023-08-22 $41.96 $42.14 $41.39 $41.50 $41.50 6,216
2023-08-21 $41.47 $41.71 $41.36 $41.70 $41.70 11,800
2023-08-18 $41.96 $41.96 $40.68 $41.60 $41.60 3,741
2023-08-17 $41.42 $41.48 $41.07 $41.15 $41.15 4,423
2023-08-16 $42.11 $42.11 $41.52 $41.52 $41.52 3,153
2023-08-15 $42.18 $42.35 $42.09 $42.25 $42.25 5,720
2023-08-14 $42.39 $42.64 $42.39 $42.58 $42.58 6,162
2023-08-11 $43.27 $43.38 $42.91 $43.10 $43.10 6,679
2023-08-10 $44.50 $44.50 $43.36 $43.36 $43.36 1,792
2023-08-09 $43.75 $43.75 $43.36 $43.36 $43.36 1,730
2023-08-08 $43.65 $43.77 $43.55 $43.77 $43.77 4,734
2023-08-07 $43.74 $43.82 $43.74 $43.82 $43.82 900
2023-08-04 $44.90 $44.90 $43.79 $43.79 $43.79 957
2023-08-03 $46.15 $46.15 $44.76 $45.26 $45.26 3,515
2023-08-02 $46.90 $46.90 $45.51 $45.51 $45.51 2,041
2023-08-01 $48.84 $48.94 $48.00 $48.94 $48.94 5,562
2023-07-31 $47.13 $47.35 $47.12 $47.35 $47.35 2,748
2023-07-28 $47.05 $47.05 $46.95 $46.95 $46.95 1,056
2023-07-27 $47.89 $47.89 $47.00 $47.08 $47.08 3,213
2023-07-26 $46.67 $47.01 $46.55 $46.95 $46.95 2,803
2023-07-25 $45.78 $46.74 $44.93 $46.61 $46.61 2,661
2023-07-24 $45.75 $46.06 $45.62 $45.83 $45.83 2,357
2023-07-21 $46.47 $46.52 $46.38 $46.52 $46.52 971
2023-07-20 $46.50 $46.50 $46.18 $46.18 $46.18 1,725
2023-07-19 $47.97 $48.06 $47.88 $47.93 $47.93 5,642
2023-07-18 $49.91 $50.00 $49.78 $50.00 $50.00 5,800
2023-07-17 $49.09 $49.28 $49.09 $49.28 $49.28 2,050
2023-07-14 $49.05 $49.47 $48.90 $48.90 $48.90 2,767
2023-07-13 $49.63 $50.07 $49.63 $50.07 $50.07 4,465
2023-07-12 $48.22 $48.46 $48.22 $48.34 $48.34 6,199
2023-07-11 $48.35 $48.52 $48.35 $48.50 $48.50 5,550
2023-07-10 $47.56 $47.77 $47.56 $47.77 $47.77 3,907
2023-07-07 $47.87 $48.51 $47.87 $48.37 $48.37 4,714
2023-07-06 $47.29 $47.37 $46.94 $47.35 $47.35 1,885
2023-07-05 $48.38 $48.38 $48.29 $48.35 $48.35 3,168
2023-07-03 $48.58 $48.58 $48.25 $48.25 $48.25 1,235
2023-06-30 $47.08 $47.38 $47.08 $47.38 $47.38 2,139
2023-06-29 $46.20 $46.20 $46.14 $46.14 $46.14 2,308
2023-06-28 $46.37 $46.47 $46.24 $46.24 $46.24 4,765
2023-06-27 $45.11 $45.69 $45.11 $45.59 $45.59 2,636
2023-06-26 $45.89 $45.89 $45.85 $45.87 $45.87 3,785
2023-06-23 $45.68 $45.86 $45.63 $45.86 $45.86 1,123
2023-06-22 $46.72 $46.72 $46.64 $46.64 $46.64 1,087
2023-06-21 $47.73 $47.73 $47.71 $47.71 $47.71 6,338
2023-06-20 $47.66 $47.81 $47.66 $47.81 $47.81 964
2023-06-16 $47.54 $47.54 $47.37 $47.37 $47.37 1,399
2023-06-15 $48.18 $48.18 $47.77 $48.04 $48.04 2,135
2023-06-14 $47.31 $47.43 $47.31 $47.43 $47.43 3,409
2023-06-13 $47.31 $47.31 $47.24 $47.24 $47.24 2,587
2023-06-12 $45.80 $45.88 $45.80 $45.88 $45.88 2,657
2023-06-09 $45.70 $45.70 $45.32 $45.42 $45.42 2,056
2023-06-08 $44.17 $44.82 $44.17 $44.66 $44.66 2,458
2023-06-07 $44.57 $44.58 $44.14 $44.36 $44.36 6,687
2023-06-06 $45.20 $45.50 $45.20 $45.50 $45.50 1,823
2023-06-05 $44.15 $44.42 $43.96 $44.42 $44.42 3,969
2023-06-02 $43.43 $43.43 $43.30 $43.30 $43.30 3,937
2023-06-01 $43.72 $43.97 $43.67 $43.97 $43.97 2,629
2023-05-31 $42.10 $42.18 $41.84 $42.18 $42.18 7,198
2023-05-30 $43.44 $43.66 $43.08 $43.18 $43.18 11,115
2023-05-26 $43.09 $43.09 $43.09 $43.09 $43.09 4,865
2023-05-25 $42.81 $43.06 $42.55 $43.06 $43.06 10,671
2023-05-24 $41.85 $41.92 $41.72 $41.89 $41.89 3,413
2023-05-23 $42.91 $42.91 $42.77 $42.83 $42.83 1,692
2023-05-22 $43.44 $43.44 $43.34 $43.34 $43.34 8,678
2023-05-19 $43.76 $43.76 $43.58 $43.69 $43.69 7,501
2023-05-18 $42.68 $43.08 $42.68 $43.08 $43.08 8,433
2023-05-17 $40.88 $40.88 $40.84 $40.88 $40.88 2,701
2023-05-16 $41.19 $41.19 $40.70 $40.95 $40.95 2,287
2023-05-15 $40.20 $40.47 $40.20 $40.47 $40.47 3,481
2023-05-12 $40.95 $40.95 $40.64 $40.64 $40.64 1,005
2023-05-11 $40.70 $40.90 $40.70 $40.90 $40.90 1,738
2023-05-10 $41.40 $41.54 $41.37 $41.51 $41.51 3,412
2023-05-09 $38.70 $38.70 $38.00 $38.00 $38.00 7,040
2023-05-08 $38.70 $38.87 $38.70 $38.87 $38.87 2,482
2023-05-05 $39.34 $39.42 $39.34 $39.42 $39.42 1,065
2023-05-04 $38.89 $38.89 $38.74 $38.74 $38.74 3,745
2023-05-03 $38.92 $38.98 $38.51 $38.73 $38.73 1,450
2023-05-02 $38.15 $38.26 $38.07 $38.26 $38.26 3,520
2023-05-01 $38.16 $38.16 $37.83 $37.90 $37.90 13,047
2023-04-28 $37.62 $37.62 $37.17 $37.56 $37.56 1,307
2023-04-27 $38.36 $38.54 $38.15 $38.46 $38.46 2,784
2023-04-26 $38.30 $38.60 $38.30 $38.35 $38.35 2,843
2023-04-25 $39.50 $39.50 $38.85 $38.85 $38.85 6,277
2023-04-24 $39.99 $40.03 $39.94 $40.03 $40.03 1,018
2023-04-21 $40.35 $40.35 $40.09 $40.09 $40.09 1,136
2023-04-20 $39.67 $40.05 $39.67 $39.70 $39.70 18,253
2023-04-19 $39.30 $39.54 $39.30 $39.48 $39.48 1,819
2023-04-18 $40.25 $40.25 $39.97 $40.14 $40.14 3,368
2023-04-17 $39.80 $39.80 $39.18 $39.47 $39.47 1,939
2023-04-14 $39.43 $39.52 $39.37 $39.52 $39.52 1,131
2023-04-13 $39.56 $39.68 $38.80 $39.36 $39.36 2,861
2023-04-12 $39.44 $39.46 $39.21 $39.21 $39.21 6,775
2023-04-11 $40.15 $40.15 $39.87 $39.87 $39.87 1,455
2023-04-10 $38.94 $39.17 $38.94 $39.17 $39.17 910
2023-04-06 $39.54 $39.88 $39.54 $39.88 $39.88 1,767
2023-04-05 $40.40 $40.43 $40.37 $40.38 $40.38 1,317
2023-04-04 $40.94 $41.12 $40.81 $41.02 $41.02 5,432
2023-04-03 $41.18 $41.33 $41.18 $41.33 $41.33 931
2023-03-31 $41.64 $41.96 $41.64 $41.71 $41.71 1,542
2023-03-30 $41.04 $41.04 $41.04 $41.04 $41.04 460
2023-03-29 $40.69 $41.04 $40.69 $41.04 $41.04 3,897
2023-03-28 $40.54 $40.54 $40.19 $40.22 $40.22 4,383
2023-03-27 $40.36 $40.36 $40.21 $40.21 $40.21 3,875
2023-03-24 $39.94 $40.32 $39.94 $40.32 $40.32 2,165
2023-03-23 $41.65 $41.87 $41.65 $41.87 $41.87 4,672
2023-03-22 $41.42 $41.85 $41.42 $41.59 $41.59 1,178
2023-03-21 $41.29 $41.37 $41.18 $41.37 $41.37 3,313
2023-03-20 $41.10 $41.35 $41.10 $41.35 $41.35 1,964
2023-03-17 $40.55 $40.55 $40.21 $40.34 $40.34 4,135
2023-03-16 $39.87 $40.01 $39.87 $40.01 $40.01 3,932
2023-03-15 $38.71 $38.76 $38.58 $38.76 $38.76 1,400
2023-03-14 $39.27 $39.49 $39.19 $39.22 $39.22 2,976
2023-03-13 $39.61 $39.61 $39.44 $39.46 $39.46 1,316
2023-03-10 $39.33 $39.33 $38.92 $38.92 $38.92 1,639
2023-03-09 $39.59 $39.59 $39.11 $39.11 $39.11 2,333
2023-03-08 $39.25 $39.32 $39.22 $39.32 $39.32 6,524
2023-03-07 $38.95 $38.95 $38.33 $38.33 $38.33 4,136
2023-03-06 $39.26 $39.26 $38.89 $39.03 $39.03 3,924
2023-03-03 $38.02 $38.38 $38.02 $38.38 $38.38 11,737
2023-03-02 $37.21 $37.43 $37.06 $37.43 $37.43 13,481
2023-03-01 $39.35 $39.35 $38.99 $39.16 $39.16 3,367
2023-02-28 $38.73 $38.73 $38.42 $38.52 $38.52 5,521
2023-02-27 $38.80 $38.86 $38.79 $38.79 $38.79 2,211
2023-02-24 $38.40 $38.49 $38.12 $38.34 $38.34 2,797
2023-02-23 $38.45 $38.84 $38.22 $38.80 $38.80 9,596
2023-02-22 $38.36 $38.36 $37.99 $37.99 $37.99 1,505
2023-02-21 $38.70 $38.70 $38.28 $38.28 $38.28 3,791
2023-02-17 $39.33 $39.47 $39.25 $39.47 $39.47 2,141
2023-02-16 $40.18 $40.41 $40.13 $40.41 $40.41 1,385
2023-02-15 $40.33 $40.33 $40.00 $40.16 $40.16 9,760
2023-02-14 $40.57 $41.05 $40.57 $40.88 $40.88 2,056
2023-02-13 $40.41 $40.41 $40.41 $40.41 $40.41 1,039
2023-02-10 $40.91 $40.91 $40.91 $40.91 $40.91 440
2023-02-09 $41.41 $41.41 $40.91 $40.91 $40.91 1,445
2023-02-08 $41.08 $41.08 $40.47 $40.87 $40.87 1,640
2023-02-07 $39.93 $40.00 $39.48 $39.86 $39.86 3,374
2023-02-06 $38.96 $39.18 $38.93 $39.18 $39.18 2,348
2023-02-03 $40.06 $40.20 $40.06 $40.20 $40.20 1,454
2023-02-02 $41.05 $41.30 $41.05 $41.26 $41.26 1,640
2023-02-01 $40.61 $40.97 $40.61 $40.97 $40.97 674
2023-01-31 $39.57 $40.03 $39.57 $39.93 $39.93 546
2023-01-30 $40.27 $40.27 $39.98 $40.10 $40.10 5,590
2023-01-27 $39.93 $40.12 $39.93 $40.12 $40.12 2,609
2023-01-26 $39.99 $39.99 $39.99 $39.99 $39.99 755
2023-01-25 $39.58 $40.06 $39.58 $40.06 $40.06 1,966
2023-01-24 $39.49 $39.49 $39.19 $39.35 $39.35 1,875
2023-01-23 $39.33 $39.37 $39.30 $39.30 $39.30 5,227
2023-01-20 $38.76 $38.99 $38.76 $38.99 $38.99 1,157
2023-01-19 $38.50 $38.99 $38.50 $38.99 $38.99 490
2023-01-18 $38.80 $39.11 $38.77 $39.11 $39.11 2,135
2023-01-17 $38.51 $38.68 $38.51 $38.68 $38.68 2,407
2023-01-13 $38.10 $38.15 $38.10 $38.15 $38.15 21,978
2023-01-12 $38.09 $38.09 $37.20 $37.84 $37.84 2,461
2023-01-11 $37.96 $37.96 $37.21 $37.21 $37.21 3,115
2023-01-10 $36.73 $37.01 $36.72 $37.01 $37.01 15,814
2023-01-09 $36.54 $37.12 $36.54 $36.93 $36.93 13,804
2023-01-06 $36.79 $36.79 $35.74 $36.73 $36.73 6,484
2023-01-05 $35.24 $35.32 $35.22 $35.32 $35.32 14,298
2023-01-04 $35.69 $35.77 $35.64 $35.67 $35.67 19,145
2023-01-03 $36.00 $36.03 $35.98 $36.03 $36.03 732
2022-12-30 $35.78 $35.78 $35.74 $35.74 $35.74 416
2022-12-29 $36.21 $36.40 $36.21 $36.40 $36.40 815
2022-12-28 $35.66 $35.87 $35.66 $35.78 $35.78 2,238
2022-12-27 $36.14 $36.23 $36.00 $36.06 $36.06 2,318
2022-12-23 $36.26 $36.26 $36.25 $36.25 $36.25 1,596
2022-12-22 $36.51 $36.69 $36.14 $36.69 $36.69 7,989
2022-12-21 $39.15 $39.15 $39.15 $39.15 $39.15 631
2022-12-20 $39.15 $39.15 $39.15 $39.15 $39.15 334
2022-12-19 $39.15 $39.15 $39.15 $39.15 $39.15 635
2022-12-16 $37.09 $39.15 $37.09 $39.15 $39.15 768
2022-12-15 $39.00 $39.00 $38.40 $38.40 $38.40 1,125
2022-12-14 $38.58 $38.58 $38.58 $38.58 $38.58 564
2022-12-13 $38.58 $38.58 $38.58 $38.58 $38.58 518
2022-12-12 $38.49 $38.58 $38.49 $38.58 $38.58 760
2022-12-09 $39.00 $39.03 $38.80 $39.03 $39.03 1,649
2022-12-08 $38.25 $38.30 $38.25 $38.30 $38.30 3,563
2022-12-07 $40.37 $40.37 $40.37 $40.37 $40.37 2,183
2022-12-06 $40.37 $40.37 $40.37 $40.37 $40.37 294
2022-12-05 $40.37 $40.37 $40.37 $40.37 $40.37 206
2022-12-02 $40.25 $40.37 $39.91 $40.37 $40.37 990
2022-12-01 $40.54 $41.19 $39.91 $39.91 $39.91 1,157
2022-11-30 $39.45 $40.03 $39.45 $40.03 $40.03 3,342
2022-11-29 $39.70 $39.70 $39.54 $39.54 $39.54 531
2022-11-28 $40.40 $40.40 $40.40 $40.40 $40.40 572
2022-11-25 $40.69 $40.69 $40.15 $40.29 $40.29 583
2022-11-23 $37.48 $38.97 $37.48 $38.97 $38.97 762
2022-11-22 $37.51 $37.51 $37.51 $37.51 $37.51 186
2022-11-21 $37.51 $37.51 $37.51 $37.51 $37.51 342
2022-11-18 $38.06 $38.06 $38.04 $38.04 $38.04 716
2022-11-17 $38.87 $38.87 $38.87 $38.87 $38.87 161
2022-11-16 $38.95 $38.95 $38.87 $38.87 $38.87 487
2022-11-15 $40.40 $40.40 $40.40 $40.40 $40.40 332
2022-11-14 $38.40 $38.40 $38.40 $38.40 $38.40 710
2022-11-11 $40.46 $40.96 $39.49 $40.96 $40.96 4,963
2022-11-10 $38.18 $38.90 $38.18 $38.89 $38.89 5,764
2022-11-09 $37.88 $37.88 $37.88 $37.88 $37.88 182
2022-11-08 $36.39 $36.48 $35.89 $36.48 $36.48 2,496
2022-11-07 $35.20 $36.19 $35.20 $36.19 $36.19 6,842
2022-11-04 $36.22 $36.22 $34.46 $34.46 $34.46 1,087
2022-11-03 $34.17 $35.52 $34.17 $35.27 $35.27 832
2022-11-02 $36.06 $36.06 $36.05 $36.05 $36.05 9,125
2022-11-01 $37.08 $37.08 $37.08 $37.08 $37.08 3,676
2022-10-31 $35.16 $35.31 $34.85 $34.85 $34.85 2,844
2022-10-28 $35.29 $35.29 $34.93 $35.19 $35.19 1,323
2022-10-27 $34.27 $34.27 $34.27 $34.27 $34.27 418
2022-10-26 $34.66 $35.21 $34.66 $35.21 $35.21 623
2022-10-25 $35.65 $35.77 $35.05 $35.77 $35.77 2,716
2022-10-24 $34.50 $35.00 $34.13 $34.13 $34.13 3,422
2022-10-21 $33.66 $34.38 $33.66 $33.80 $33.80 1,188
2022-10-20 $33.17 $33.17 $32.49 $32.49 $32.49 1,082
2022-10-19 $33.07 $33.74 $33.07 $33.21 $33.21 4,097
2022-10-18 $33.81 $33.81 $33.81 $33.81 $33.81 620
2022-10-17 $34.09 $35.14 $33.75 $35.14 $35.14 1,599
2022-10-14 $34.24 $34.68 $33.73 $33.73 $33.73 1,906
2022-10-13 $33.60 $34.17 $33.60 $34.17 $34.17 5,997
2022-10-12 $33.16 $33.44 $33.16 $33.31 $33.31 1,004
2022-10-11 $34.38 $34.38 $34.09 $34.09 $34.09 856
2022-10-10 $35.21 $36.44 $35.21 $35.39 $35.39 4,732
2022-10-07 $37.00 $37.00 $37.00 $37.00 $37.00 1,765
2022-10-06 $36.96 $37.00 $36.60 $37.00 $37.00 5,303
2022-10-05 $34.15 $35.26 $33.65 $34.74 $34.74 3,936
2022-10-04 $35.15 $35.15 $34.96 $34.96 $34.96 800
2022-10-03 $34.43 $34.43 $33.92 $34.34 $34.34 2,800
2022-09-30 $31.96 $32.28 $31.96 $32.28 $32.28 1,048
2022-09-29 $32.92 $33.46 $32.92 $33.46 $33.46 735
2022-09-28 $34.01 $34.96 $33.87 $34.96 $34.96 3,349
2022-09-27 $34.11 $34.25 $33.77 $34.02 $34.02 6,613
2022-09-26 $35.00 $35.00 $34.58 $34.58 $34.58 5,145
2022-09-23 $36.17 $36.30 $34.94 $35.99 $35.99 1,342
2022-09-22 $36.60 $36.60 $36.60 $36.60 $36.60 852
2022-09-21 $36.74 $36.74 $36.74 $36.74 $36.74 829
2022-09-20 $35.82 $35.82 $35.82 $35.82 $35.82 737
2022-09-19 $34.81 $36.60 $34.81 $36.21 $36.21 2,037
2022-09-16 $35.94 $35.94 $35.94 $35.94 $35.94 571
2022-09-15 $38.08 $38.08 $37.18 $37.54 $37.54 1,761
2022-09-14 $37.45 $37.45 $37.45 $37.45 $37.45 416
2022-09-13 $37.45 $37.45 $37.45 $37.45 $37.45 450
2022-09-12 $38.74 $38.77 $38.74 $38.77 $38.77 525
2022-09-09 $37.13 $37.13 $37.13 $37.13 $37.13 313
2022-09-08 $37.13 $37.13 $37.13 $37.13 $37.13 478
2022-09-07 $36.66 $37.13 $36.55 $37.13 $37.13 2,301
2022-09-06 $38.28 $38.28 $36.00 $37.09 $37.09 1,799
2022-09-02 $37.63 $37.63 $36.29 $36.30 $36.30 3,626
2022-09-01 $37.82 $37.82 $37.82 $37.82 $37.82 357
2022-08-31 $38.00 $38.43 $38.00 $38.43 $38.43 641
2022-08-30 $37.47 $37.52 $37.47 $37.52 $37.52 1,202
2022-08-29 $37.40 $37.40 $37.40 $37.40 $37.40 751
2022-08-26 $38.77 $38.77 $38.03 $38.03 $38.03 4,721
2022-08-25 $39.05 $39.05 $38.17 $38.17 $38.17 429
2022-08-24 $38.02 $38.50 $38.02 $38.50 $38.50 948
2022-08-23 $39.09 $39.09 $39.09 $39.09 $39.09 545
2022-08-22 $39.23 $39.23 $39.23 $39.23 $39.23 215
2022-08-19 $39.20 $39.30 $38.40 $39.23 $39.23 11,199
2022-08-18 $38.97 $39.32 $38.96 $39.16 $39.16 14,101
2022-08-17 $39.47 $39.47 $39.47 $39.47 $39.47 175
2022-08-16 $39.47 $39.47 $39.47 $39.47 $39.47 593
2022-08-15 $39.47 $39.47 $39.47 $39.47 $39.47 480
2022-08-12 $37.26 $37.26 $37.26 $37.26 $37.26 697
2022-08-11 $37.59 $37.59 $37.55 $37.55 $37.55 893
2022-08-10 $36.40 $36.90 $36.40 $36.90 $36.90 678
2022-08-09 $36.98 $36.98 $36.51 $36.60 $36.60 7,773
2022-08-08 $38.00 $38.00 $38.00 $38.00 $38.00 5,783
2022-08-05 $37.85 $37.85 $37.64 $37.64 $37.64 710
2022-08-04 $38.84 $38.84 $38.84 $38.84 $38.84 391
2022-08-03 $36.70 $37.25 $36.70 $36.70 $36.70 1,078
2022-08-02 $37.23 $37.23 $36.14 $36.14 $36.14 927
2022-08-01 $37.24 $38.44 $36.04 $36.09 $36.09 5,398
2022-07-29 $37.86 $37.86 $37.86 $37.86 $37.86 246
2022-07-28 $37.01 $37.86 $37.01 $37.86 $37.86 1,375
2022-07-27 $35.63 $35.63 $35.63 $35.63 $35.63 308
2022-07-26 $36.50 $36.50 $35.39 $35.63 $35.63 2,576
2022-07-25 $35.69 $35.69 $35.69 $35.69 $35.69 795
2022-07-22 $35.96 $35.96 $35.96 $35.96 $35.96 689
2022-07-21 $34.55 $34.90 $34.55 $34.90 $34.90 24,954
2022-07-20 $34.60 $34.98 $34.60 $34.98 $34.98 16,347
2022-07-19 $34.48 $35.06 $34.48 $34.90 $34.90 1,691
2022-07-18 $33.96 $34.64 $33.96 $34.10 $34.10 12,133
2022-07-15 $33.02 $34.79 $33.02 $34.79 $34.79 2,023
2022-07-14 $33.54 $33.82 $32.97 $32.97 $32.97 4,402
2022-07-13 $33.46 $33.97 $33.14 $33.54 $33.54 3,798
2022-07-12 $34.72 $34.72 $33.75 $33.97 $33.97 5,957
2022-07-11 $34.75 $34.75 $34.04 $34.55 $34.55 11,974
2022-07-08 $35.08 $35.08 $33.90 $34.53 $34.53 26,718
2022-07-07 $35.27 $35.27 $33.69 $34.26 $34.26 5,384
2022-07-06 $33.20 $33.59 $33.20 $33.50 $33.50 21,408
2022-07-05 $33.21 $33.62 $32.72 $33.58 $33.58 5,729
2022-07-01 $32.83 $34.07 $32.83 $34.07 $34.07 2,768
2022-06-30 $35.01 $35.03 $34.50 $34.50 $34.50 13,311
2022-06-29 $35.87 $36.98 $35.87 $36.15 $36.15 6,099
2022-06-28 $36.77 $39.08 $36.77 $37.27 $37.27 11,785
2022-06-27 $37.35 $37.35 $37.35 $37.35 $37.35 1,075
2022-06-24 $36.44 $36.44 $35.32 $36.44 $36.44 1,401
2022-06-23 $34.92 $34.92 $34.04 $34.62 $34.62 1,722
2022-06-22 $34.90 $34.90 $34.31 $34.31 $34.31 1,378
2022-06-21 $36.00 $36.12 $35.81 $35.81 $35.81 4,318
2022-06-17 $36.12 $36.22 $36.12 $36.22 $36.22 22,016
2022-06-16 $38.10 $38.10 $36.34 $36.34 $36.34 1,056
2022-06-15 $35.93 $38.18 $35.93 $36.45 $36.45 11,288
2022-06-14 $38.14 $38.14 $36.51 $37.02 $37.02 8,254
2022-06-13 $38.32 $38.32 $36.54 $38.11 $38.11 6,797
2022-06-10 $38.33 $39.13 $38.33 $39.12 $39.12 28,484
2022-06-09 $40.47 $40.47 $39.64 $39.64 $39.64 677
2022-06-08 $40.79 $40.79 $40.74 $40.74 $40.74 26,285
2022-06-07 $40.22 $40.46 $39.48 $39.48 $39.48 8,752
2022-06-06 $41.64 $41.64 $41.63 $41.63 $41.63 4,418
2022-06-03 $41.23 $41.57 $41.23 $41.57 $41.57 1,048
2022-06-02 $41.46 $41.71 $41.24 $41.48 $41.48 6,443
2022-06-01 $41.26 $41.26 $41.26 $41.26 $41.26 212
2022-05-31 $41.26 $41.26 $41.26 $41.26 $41.26 1,006
2022-05-27 $41.87 $41.87 $41.87 $41.87 $41.87 338
2022-05-26 $40.43 $40.43 $40.43 $40.43 $40.43 262
2022-05-25 $40.31 $40.43 $39.61 $40.43 $40.43 3,449
2022-05-24 $39.73 $39.73 $39.73 $39.73 $39.73 491
2022-05-23 $39.61 $39.61 $39.42 $39.42 $39.42 613
2022-05-20 $39.48 $39.48 $39.07 $39.18 $39.18 1,792
2022-05-19 $38.95 $38.95 $38.76 $38.76 $38.76 535
2022-05-18 $38.08 $38.08 $38.08 $38.08 $38.08 653
2022-05-17 $38.07 $38.07 $37.65 $37.75 $37.75 1,873
2022-05-16 $36.70 $36.70 $36.70 $36.70 $36.70 381
2022-05-13 $37.00 $37.00 $36.70 $36.70 $36.70 944
2022-05-12 $35.40 $37.14 $35.40 $35.44 $35.44 857
2022-05-11 $34.99 $34.99 $34.99 $34.99 $34.99 583
2022-05-10 $34.80 $34.80 $34.32 $34.32 $34.32 4,947
2022-05-09 $35.32 $35.32 $34.89 $34.99 $34.99 1,080
2022-05-06 $36.00 $36.20 $35.33 $35.33 $35.33 1,538
2022-05-05 $36.09 $36.09 $35.25 $35.25 $35.25 2,435
2022-05-04 $36.11 $36.78 $35.60 $36.78 $36.78 2,694
2022-05-03 $36.10 $36.10 $34.62 $36.08 $36.08 3,061
2022-05-02 $35.02 $35.02 $34.57 $34.57 $34.57 907
2022-04-29 $35.84 $35.88 $34.64 $34.64 $34.64 1,017
2022-04-28 $34.01 $35.47 $33.81 $34.71 $34.71 5,305
2022-04-27 $34.63 $34.63 $34.63 $34.63 $34.63 441
2022-04-26 $35.54 $35.54 $34.63 $34.63 $34.63 1,306
2022-04-25 $36.00 $36.00 $36.00 $36.00 $36.00 643
2022-04-22 $36.46 $36.53 $35.33 $36.12 $36.12 1,813
2022-04-21 $35.25 $35.25 $35.25 $35.25 $35.25 326
2022-04-20 $35.32 $35.32 $35.12 $35.12 $35.12 796
2022-04-19 $34.47 $34.47 $34.07 $34.47 $34.47 2,859
2022-04-18 $34.81 $34.81 $34.81 $34.81 $34.81 700
2022-04-14 $35.40 $35.40 $34.81 $34.81 $34.81 1,752
2022-04-13 $34.67 $34.67 $34.67 $34.67 $34.67 678
2022-04-12 $34.00 $34.00 $34.00 $34.00 $34.00 881
2022-04-11 $35.47 $35.47 $35.47 $35.47 $35.47 490
2022-04-08 $35.47 $35.47 $35.47 $35.47 $35.47 400
2022-04-07 $37.12 $37.12 $35.00 $36.00 $36.00 1,439
2022-04-06 $38.06 $38.06 $38.06 $38.06 $38.06 222
2022-04-05 $37.97 $38.17 $37.97 $38.06 $38.06 1,659
2022-04-04 $39.21 $39.21 $39.21 $39.21 $39.21 433
2022-04-01 $39.37 $39.99 $39.37 $39.39 $39.39 1,105
2022-03-31 $39.64 $39.64 $39.35 $39.35 $39.35 442
2022-03-30 $40.00 $40.08 $39.21 $40.08 $40.08 1,174
2022-03-29 $39.66 $39.66 $39.66 $39.66 $39.66 664
2022-03-28 $38.17 $38.17 $38.17 $38.17 $38.17 390
2022-03-25 $39.46 $39.46 $39.46 $39.46 $39.46 330
2022-03-24 $39.32 $39.40 $39.32 $39.40 $39.40 1,341
2022-03-23 $38.85 $38.90 $38.85 $38.90 $38.90 478
2022-03-22 $38.27 $38.46 $37.74 $37.74 $37.74 1,553
2022-03-21 $38.73 $39.01 $38.72 $38.86 $38.86 1,349
2022-03-18 $38.86 $38.86 $38.86 $38.86 $38.86 1,349
2022-03-17 $37.85 $37.85 $37.53 $37.53 $37.53 565
2022-03-16 $37.09 $37.45 $36.15 $37.45 $37.45 2,344
2022-03-15 $35.90 $36.20 $35.90 $36.20 $36.20 1,383
2022-03-14 $35.94 $35.94 $35.94 $35.94 $35.94 291
2022-03-11 $35.58 $35.94 $35.58 $35.94 $35.94 1,945
2022-03-10 $35.20 $35.20 $35.20 $35.20 $35.20 114
2022-03-09 $35.21 $36.78 $35.20 $35.20 $35.20 2,023
2022-03-08 $35.79 $35.79 $35.79 $35.79 $35.79 249
2022-03-07 $35.79 $35.79 $35.79 $35.79 $35.79 499
2022-03-04 $38.05 $38.05 $38.05 $38.05 $38.05 217
2022-03-03 $38.05 $38.05 $38.05 $38.05 $38.05 404
2022-03-02 $38.80 $38.84 $38.25 $38.80 $38.80 4,160
2022-03-01 $39.14 $39.57 $39.10 $39.57 $39.57 1,198
2022-02-28 $39.69 $39.90 $39.25 $39.50 $39.50 4,691
2022-02-25 $38.90 $38.90 $38.89 $38.89 $38.89 3,572
2022-02-24 $36.06 $37.90 $36.06 $37.90 $37.90 3,630
2022-02-23 $39.20 $39.25 $38.75 $38.75 $38.75 1,087
2022-02-22 $38.74 $39.73 $38.70 $39.73 $39.73 1,979
2022-02-18 $40.02 $41.15 $40.02 $41.15 $41.15 567
2022-02-17 $41.14 $41.14 $41.14 $41.14 $41.14 112
2022-02-16 $41.14 $41.14 $41.14 $41.14 $41.14 297
2022-02-15 $40.90 $41.14 $40.90 $41.14 $41.14 2,318
2022-02-14 $40.00 $41.42 $40.00 $40.90 $40.90 1,525
2022-02-11 $41.94 $41.94 $40.37 $40.37 $40.37 512
2022-02-10 $41.57 $41.57 $41.57 $41.57 $41.57 29
2022-02-09 $42.03 $42.03 $40.12 $41.57 $41.57 558
2022-02-08 $39.51 $40.86 $39.51 $40.86 $40.86 648
2022-02-07 $41.06 $41.06 $40.28 $40.28 $40.28 4,772
2022-02-04 $41.06 $41.06 $41.06 $41.06 $41.06 377
2022-02-03 $40.10 $41.39 $39.94 $39.94 $39.94 1,087
2022-02-02 $43.42 $43.42 $43.12 $43.12 $43.12 20,902
2022-02-01 $43.22 $44.66 $43.22 $44.66 $44.66 10,159
2022-01-31 $41.82 $41.83 $41.82 $41.83 $41.83 1,745
2022-01-28 $39.50 $39.97 $39.50 $39.97 $39.97 811
2022-01-27 $41.98 $41.98 $41.98 $41.98 $41.98 202
2022-01-26 $41.80 $41.98 $41.34 $41.98 $41.98 1,860
2022-01-25 $43.13 $43.13 $41.58 $41.58 $41.58 613
2022-01-24 $42.50 $42.69 $42.50 $42.69 $42.69 3,203
2022-01-21 $44.30 $44.30 $44.30 $44.30 $44.30 200
2022-01-20 $44.30 $44.30 $44.30 $44.30 $44.30 758
2022-01-19 $44.50 $45.61 $44.50 $45.21 $45.21 1,237
2022-01-18 $47.20 $47.20 $47.20 $47.20 $47.20 447
2022-01-14 $47.20 $47.20 $47.20 $47.20 $47.20 290
2022-01-13 $47.20 $47.20 $47.20 $47.20 $47.20 346
2022-01-12 $45.61 $45.61 $45.61 $45.61 $45.61 271
2022-01-11 $45.80 $45.80 $45.00 $45.61 $45.61 2,442
2022-01-10 $45.90 $45.95 $45.68 $45.95 $45.95 719
2022-01-07 $44.14 $44.14 $44.14 $44.14 $44.14 392
2022-01-06 $44.14 $44.14 $44.14 $44.14 $44.14 408
2022-01-05 $45.37 $45.37 $45.37 $45.37 $45.37 464
2022-01-04 $45.01 $45.01 $45.01 $45.01 $45.01 309
2022-01-03 $45.01 $45.01 $45.01 $45.01 $45.01 278
2021-12-31 $45.01 $45.01 $45.01 $45.01 $45.01 1,099
2021-12-30 $45.90 $45.90 $45.90 $45.90 $45.90 187
2021-12-29 $46.64 $46.64 $45.90 $45.90 $45.90 514
2021-12-28 $46.66 $46.66 $46.66 $46.66 $46.66 809
2021-12-27 $46.65 $46.65 $46.65 $46.65 $46.65 427
2021-12-23 $45.69 $45.69 $45.69 $45.69 $45.69 4,353
2021-12-22 $46.22 $47.84 $45.76 $45.76 $45.76 1,778
2021-12-21 $45.70 $46.65 $45.70 $46.65 $46.65 743
2021-12-20 $46.28 $46.82 $45.92 $45.92 $45.92 1,158
2021-12-17 $46.26 $46.26 $46.26 $46.26 $46.26 162
2021-12-16 $46.06 $46.26 $46.06 $46.26 $46.26 516
2021-12-15 $46.77 $46.77 $46.77 $46.77 $46.77 393
2021-12-14 $45.00 $45.77 $45.00 $45.77 $45.77 541
2021-12-13 $45.51 $46.73 $45.36 $45.72 $45.72 1,129
2021-12-10 $48.01 $48.01 $48.01 $48.01 $48.01 1,483
2021-12-09 $45.78 $45.78 $45.78 $45.78 $45.78 461
2021-12-08 $46.99 $46.99 $46.99 $46.99 $46.99 176
2021-12-07 $46.83 $46.99 $46.83 $46.99 $46.99 1,903
2021-12-06 $46.54 $46.54 $46.54 $46.54 $46.54 221
2021-12-03 $45.14 $47.46 $45.14 $46.54 $46.54 1,430
2021-12-02 $46.29 $46.29 $46.29 $46.29 $46.29 605
2021-12-01 $47.18 $47.24 $47.18 $47.23 $47.23 6,658
2021-11-30 $47.44 $47.44 $47.44 $47.44 $47.44 262
2021-11-29 $47.27 $47.27 $47.27 $47.27 $47.27 246
2021-11-26 $47.50 $47.50 $47.27 $47.27 $47.27 1,167
2021-11-24 $49.75 $49.75 $49.75 $49.75 $49.75 109
2021-11-23 $49.75 $49.75 $49.75 $49.75 $49.75 712
2021-11-22 $49.94 $49.94 $49.94 $49.94 $49.94 219
2021-11-19 $50.00 $50.00 $49.94 $49.94 $49.94 7,329
2021-11-18 $50.83 $50.83 $50.03 $50.21 $50.21 47,068
2021-11-17 $50.91 $51.55 $50.91 $51.55 $51.55 591
2021-11-16 $50.97 $50.97 $50.97 $50.97 $50.97 353
2021-11-15 $50.19 $50.33 $49.99 $50.33 $50.33 1,941
2021-11-12 $48.88 $48.88 $48.88 $48.88 $48.88 657
2021-11-11 $48.93 $48.93 $48.93 $48.93 $48.93 326
2021-11-10 $49.31 $49.31 $49.31 $49.31 $49.31 141
2021-11-09 $49.31 $49.31 $49.31 $49.31 $49.31 142
2021-11-08 $49.31 $49.31 $49.31 $49.31 $49.31 165
2021-11-05 $49.31 $49.31 $49.31 $49.31 $49.31 45
2021-11-04 $48.99 $49.31 $48.99 $49.31 $49.31 2,366
2021-11-03 $47.72 $47.72 $47.72 $47.72 $47.72 556
2021-11-02 $46.75 $46.75 $46.75 $46.75 $46.75 1,254
2021-11-01 $46.75 $46.75 $46.75 $46.75 $46.75 1,254
2021-10-29 $45.80 $45.86 $45.80 $45.86 $45.86 557
2021-10-28 $46.62 $46.62 $46.62 $46.62 $46.62 4,152
2021-10-27 $45.06 $45.06 $45.06 $45.06 $45.06 254
2021-10-26 $45.06 $45.06 $45.06 $45.06 $45.06 697
2021-10-25 $45.03 $45.03 $45.03 $45.03 $45.03 442
2021-10-22 $45.47 $45.47 $44.68 $44.68 $44.68 356
2021-10-21 $42.96 $42.96 $42.96 $42.96 $42.96 271
2021-10-20 $42.96 $42.96 $42.96 $42.96 $42.96 219
2021-10-19 $43.74 $43.74 $43.74 $43.74 $43.74 310
2021-10-18 $42.99 $42.99 $42.99 $42.99 $42.99 314
2021-10-15 $43.23 $43.23 $43.03 $43.03 $43.03 308
2021-10-14 $41.95 $41.95 $41.95 $41.95 $41.95 222
2021-10-13 $41.95 $41.95 $41.95 $41.95 $41.95 309
2021-10-12 $42.00 $42.80 $41.95 $41.95 $41.95 784
2021-10-11 $43.83 $43.83 $43.83 $43.83 $43.83 418
2021-10-08 $43.83 $43.83 $43.83 $43.83 $43.83 64
2021-10-07 $43.83 $43.83 $43.83 $43.83 $43.83 217
2021-10-06 $43.88 $43.88 $42.79 $42.79 $42.79 490
2021-10-05 $44.44 $44.44 $44.44 $44.44 $44.44 49
2021-10-04 $44.44 $44.44 $44.44 $44.44 $44.44 715
2021-10-01 $48.55 $48.55 $48.55 $48.55 $48.55 98
2021-09-30 $48.55 $48.55 $48.55 $48.55 $48.55 167
2021-09-29 $48.55 $48.55 $48.55 $48.55 $48.55 168
2021-09-28 $48.89 $48.89 $48.55 $48.55 $48.55 803
2021-09-27 $51.01 $51.01 $50.90 $50.90 $50.90 367
2021-09-24 $50.50 $50.50 $50.50 $50.50 $50.50 219
2021-09-23 $51.08 $51.08 $51.08 $51.08 $51.08 191
2021-09-22 $51.08 $51.08 $51.08 $51.08 $51.08 205
2021-09-21 $51.97 $52.05 $51.97 $52.03 $52.03 3,275
2021-09-20 $51.80 $51.80 $51.80 $51.80 $51.80 576
2021-09-17 $51.00 $51.00 $51.00 $51.00 $51.00 91
2021-09-16 $51.00 $51.00 $51.00 $51.00 $51.00 144
2021-09-15 $53.02 $53.22 $53.00 $53.00 $53.00 523
2021-09-14 $52.48 $52.48 $52.48 $52.48 $52.48 314
2021-09-13 $52.48 $52.48 $52.48 $52.48 $52.48 244
2021-09-10 $52.48 $52.48 $52.48 $52.48 $52.48 302
2021-09-09 $52.30 $52.30 $52.30 $52.30 $52.30 231
2021-09-08 $52.30 $52.30 $52.30 $52.30 $52.30 149
2021-09-07 $51.00 $52.30 $50.95 $52.30 $52.30 476
2021-09-03 $51.50 $52.08 $51.50 $52.08 $52.08 3,337
2021-09-02 $51.11 $51.11 $48.32 $50.36 $50.36 734
2021-09-01 $48.50 $48.50 $48.50 $48.50 $48.50 205
2021-08-31 $48.50 $48.50 $48.50 $48.50 $48.50 77
2021-08-30 $48.30 $48.50 $48.30 $48.50 $48.50 1,040
2021-08-27 $45.73 $46.48 $45.73 $46.48 $46.48 707
2021-08-26 $45.83 $45.83 $45.83 $45.83 $45.83 651
2021-08-25 $45.67 $45.67 $45.67 $45.67 $45.67 565
2021-08-24 $45.70 $46.34 $45.70 $46.34 $46.34 748
2021-08-23 $44.78 $44.83 $44.78 $44.83 $44.83 1,601
2021-08-20 $44.00 $44.00 $44.00 $44.00 $44.00 184
2021-08-19 $45.19 $45.19 $45.19 $45.19 $45.19 523
2021-08-18 $45.73 $45.73 $45.73 $45.73 $45.73 209
2021-08-17 $45.73 $45.73 $45.73 $45.73 $45.73 552
2021-08-16 $46.47 $46.47 $46.47 $46.47 $46.47 176
2021-08-13 $46.47 $46.47 $45.75 $46.47 $46.47 693
2021-08-12 $48.30 $48.30 $48.30 $48.30 $48.30 230
2021-08-11 $49.09 $49.09 $48.30 $48.30 $48.30 506
2021-08-10 $47.52 $47.52 $47.52 $47.52 $47.52 1,800
2021-08-09 $47.60 $47.60 $47.60 $47.60 $47.60 603
2021-08-06 $46.54 $47.10 $46.54 $47.10 $47.10 667
2021-08-05 $47.41 $47.41 $47.41 $47.41 $47.41 8,522
2021-08-04 $47.49 $48.44 $47.49 $48.44 $48.44 705
2021-08-03 $47.32 $47.32 $47.32 $47.32 $47.32 271
2021-08-02 $47.85 $47.85 $47.85 $47.85 $47.85 454
2021-07-30 $47.65 $48.95 $47.65 $48.64 $48.64 9,188
2021-07-29 $47.32 $48.98 $47.32 $48.50 $48.50 5,625
2021-07-28 $46.27 $46.27 $46.27 $46.27 $46.27 1,645
2021-07-27 $44.76 $44.76 $44.76 $44.76 $44.76 70
2021-07-26 $44.76 $44.76 $44.76 $44.76 $44.76 211
2021-07-23 $44.76 $44.76 $44.76 $44.76 $44.76 1
2021-07-22 $44.76 $44.76 $44.76 $44.76 $44.76 141
2021-07-21 $44.76 $44.76 $44.76 $44.76 $44.76 281
2021-07-20 $45.69 $45.69 $45.69 $45.69 $45.69 179
2021-07-19 $46.08 $46.08 $46.08 $46.08 $46.08 305
2021-07-16 $46.91 $46.91 $46.91 $46.91 $46.91 135
2021-07-15 $46.91 $46.91 $46.91 $46.91 $46.91 189
2021-07-14 $45.07 $45.07 $45.07 $45.07 $45.07 147
2021-07-13 $47.89 $47.89 $45.07 $45.07 $45.07 278
2021-07-12 $45.88 $45.88 $45.88 $45.88 $45.88 14
2021-07-09 $45.88 $45.88 $45.88 $45.88 $45.88 1,118
2021-07-08 $45.88 $45.88 $45.88 $45.88 $45.88 134
2021-07-07 $45.88 $45.88 $45.88 $45.88 $45.88 102
2021-07-06 $45.88 $45.88 $45.88 $45.88 $45.88 200
2021-07-02 $45.10 $45.10 $45.10 $45.10 $45.10 71
2021-07-01 $46.30 $46.30 $45.10 $45.10 $45.10 4,924
2021-06-30 $46.20 $46.20 $46.20 $46.20 $46.20 404
2021-06-29 $46.63 $46.63 $46.63 $46.63 $46.63 47
2021-06-28 $46.56 $46.63 $46.56 $46.63 $46.63 4,024
2021-06-25 $47.66 $47.66 $47.66 $47.66 $47.66 72
2021-06-24 $47.66 $47.66 $47.66 $47.66 $47.66 216
2021-06-23 $46.54 $46.54 $46.54 $46.54 $46.54 174
2021-06-22 $46.31 $46.31 $46.31 $46.31 $46.31 69
2021-06-21 $46.66 $46.66 $46.31 $46.31 $46.31 593
2021-06-18 $45.69 $45.69 $45.69 $45.69 $45.69 10
2021-06-17 $45.69 $45.69 $45.69 $45.69 $45.69 171
2021-06-16 $45.69 $45.69 $45.69 $45.69 $45.69 454
2021-06-15 $45.21 $45.21 $45.21 $45.21 $45.21 301
2021-06-14 $47.71 $47.71 $47.71 $47.71 $47.71 283
2021-06-11 $47.71 $47.71 $47.71 $47.71 $47.71 73
2021-06-10 $47.71 $47.71 $47.71 $47.71 $47.71 3,613
2021-06-09 $47.71 $47.71 $47.71 $47.71 $47.71 159
2021-06-08 $47.71 $47.71 $47.71 $47.71 $47.71 150
2021-06-07 $47.71 $47.71 $47.71 $47.71 $47.71 1,068
2021-06-04 $48.00 $48.00 $48.00 $48.00 $48.00 173
2021-06-03 $48.26 $48.26 $48.26 $48.26 $48.26 45
2021-06-02 $48.26 $48.26 $48.26 $48.26 $48.26 1,798
2021-06-01 $48.34 $48.34 $48.34 $48.34 $48.34 188
2021-05-28 $47.51 $47.56 $47.50 $47.56 $47.56 1,025
2021-05-27 $46.61 $46.61 $46.61 $46.61 $46.61 60
2021-05-26 $46.61 $46.61 $46.61 $46.61 $46.61 185
2021-05-25 $45.76 $45.76 $45.76 $45.76 $45.76 169
2021-05-24 $45.76 $45.76 $45.76 $45.76 $45.76 135
2021-05-21 $45.76 $45.76 $45.76 $45.76 $45.76 179
2021-05-20 $45.85 $45.85 $45.85 $45.85 $45.85 194
2021-05-19 $45.85 $45.85 $45.85 $45.85 $45.85 73
2021-05-18 $45.85 $45.85 $45.85 $45.85 $45.85 208
2021-05-17 $45.85 $45.85 $45.85 $45.85 $45.85 826
2021-05-14 $46.65 $46.65 $46.65 $46.65 $46.65 1,219
2021-05-13 $45.51 $45.51 $45.51 $45.51 $45.51 634
2021-05-12 $46.21 $46.21 $46.21 $46.21 $46.21 272
2021-05-11 $49.14 $49.14 $49.14 $49.14 $49.14 33
2021-05-10 $49.14 $49.14 $49.14 $49.14 $49.14 185
2021-05-07 $49.18 $49.18 $49.18 $49.18 $49.18 64
2021-05-06 $49.18 $49.18 $49.18 $49.18 $49.18 164
2021-05-05 $49.60 $49.60 $49.30 $49.30 $49.30 378
2021-05-04 $50.04 $50.04 $50.04 $50.04 $50.04 95
2021-05-03 $50.04 $50.04 $50.04 $50.04 $50.04 113
2021-04-30 $50.04 $50.04 $50.04 $50.04 $50.04 5,046
2021-04-29 $51.04 $51.04 $51.04 $51.04 $51.04 28
2021-04-28 $51.04 $51.04 $51.04 $51.04 $51.04 113
2021-04-27 $51.04 $51.04 $51.04 $51.04 $51.04 738
2021-04-26 $51.87 $51.87 $51.87 $51.87 $51.87 1,061
2021-04-23 $52.16 $52.16 $52.16 $52.16 $52.16 164
2021-04-22 $52.12 $52.18 $52.12 $52.16 $52.16 1,798
2021-04-21 $51.75 $51.75 $51.75 $51.75 $51.75 5,447
2021-04-20 $51.71 $51.71 $51.71 $51.71 $51.71 869
2021-04-19 $52.84 $52.84 $52.84 $52.84 $52.84 189
2021-04-16 $53.09 $53.11 $52.84 $52.84 $52.84 775
2021-04-15 $53.08 $53.12 $52.93 $52.93 $52.93 1,331
2021-04-14 $52.74 $52.74 $52.74 $52.74 $52.74 78
2021-04-13 $52.74 $52.74 $52.74 $52.74 $52.74 303
2021-04-12 $52.00 $52.00 $52.00 $52.00 $52.00 156
2021-04-09 $54.13 $54.13 $54.13 $54.13 $54.13 116
2021-04-08 $54.11 $54.13 $54.11 $54.13 $54.13 389
2021-04-07 $52.26 $52.26 $52.26 $52.26 $52.26 289
2021-04-06 $52.81 $52.81 $52.81 $52.81 $52.81 14
2021-04-05 $52.81 $52.81 $52.81 $52.81 $52.81 353
2021-04-01 $49.96 $50.62 $49.61 $49.61 $49.61 713
2021-03-31 $49.47 $49.47 $49.01 $49.01 $49.01 321
2021-03-30 $49.48 $49.48 $49.48 $49.48 $49.48 457
2021-03-29 $50.50 $50.50 $50.50 $50.50 $50.50 865
2021-03-26 $49.22 $51.09 $49.22 $51.09 $51.09 4,146
2021-03-25 $49.55 $49.55 $49.55 $49.55 $49.55 223
2021-03-24 $49.48 $49.55 $49.48 $49.55 $49.55 1,017
2021-03-23 $49.73 $49.73 $49.73 $49.73 $49.73 53
2021-03-22 $49.67 $49.73 $49.67 $49.73 $49.73 4,146
2021-03-19 $48.68 $48.68 $48.68 $48.68 $48.68 80
2021-03-18 $48.68 $48.68 $48.68 $48.68 $48.68 169
2021-03-17 $48.68 $48.68 $48.68 $48.68 $48.68 265
2021-03-16 $48.95 $49.09 $48.66 $49.09 $49.09 2,105
2021-03-15 $49.45 $49.45 $49.45 $49.45 $49.45 237
2021-03-12 $49.45 $49.45 $49.45 $49.45 $49.45 383
2021-03-11 $48.52 $48.65 $48.38 $48.38 $48.38 3,963
2021-03-10 $48.03 $48.03 $48.03 $48.03 $48.03 83
2021-03-09 $48.03 $48.03 $47.90 $48.03 $48.03 2,100
2021-03-08 $47.00 $47.00 $46.76 $46.76 $46.76 9,110
2021-03-05 $48.05 $48.64 $48.05 $48.64 $48.64 500
2021-03-04 $48.00 $48.00 $48.00 $48.00 $48.00 3,381
2021-03-03 $48.98 $48.98 $48.98 $48.98 $48.98 1,111
2021-03-02 $50.32 $50.32 $50.32 $50.32 $50.32 126
2021-03-01 $50.11 $50.11 $50.11 $50.11 $50.11 151
2021-02-26 $50.11 $50.11 $50.11 $50.11 $50.11 312
2021-02-25 $50.77 $50.77 $50.11 $50.11 $50.11 312
2021-02-24 $51.64 $51.64 $51.64 $51.64 $51.64 294
2021-02-23 $54.25 $54.25 $54.25 $54.25 $54.25 132
2021-02-22 $54.76 $54.76 $54.76 $54.76 $54.76 264
2021-02-19 $55.84 $55.84 $55.84 $55.84 $55.84 25
2021-02-18 $55.84 $55.84 $55.84 $55.84 $55.84 291
2021-02-17 $55.84 $55.84 $55.84 $55.84 $55.84 291
2021-02-16 $55.79 $55.84 $55.79 $55.84 $55.84 523
2021-02-12 $55.37 $55.37 $55.37 $55.37 $55.37 263
2021-02-11 $53.89 $55.32 $53.89 $55.32 $55.32 2,370
2021-02-10 $54.49 $54.49 $54.49 $54.49 $54.49 23,958
2021-02-09 $55.00 $55.48 $54.49 $54.49 $54.49 23,958
2021-02-08 $51.63 $53.80 $51.63 $52.75 $52.75 11,254
2021-02-05 $50.65 $50.65 $50.65 $50.65 $50.65 304
2021-02-04 $53.02 $53.02 $53.02 $53.02 $53.02 327
2021-02-03 $52.38 $53.02 $52.38 $53.02 $53.02 1,145
2021-02-02 $53.46 $54.50 $53.46 $54.50 $54.50 397
2021-02-01 $52.86 $53.40 $52.36 $53.40 $53.40 13,238
2021-01-29 $51.79 $51.79 $50.53 $50.53 $50.53 414
2021-01-28 $51.37 $51.37 $51.37 $51.37 $51.37 314
2021-01-27 $52.77 $53.34 $52.77 $53.34 $53.34 1,599
2021-01-26 $55.64 $55.64 $54.89 $54.99 $54.99 1,431
2021-01-25 $55.84 $55.84 $55.84 $55.84 $55.84 431
2021-01-22 $55.36 $55.58 $55.36 $55.58 $55.58 312
2021-01-21 $56.92 $57.55 $56.92 $57.20 $57.20 1,894
2021-01-20 $58.07 $58.28 $58.07 $58.28 $58.28 865
2021-01-19 $57.35 $57.37 $57.35 $57.37 $57.37 634
2021-01-15 $53.74 $53.74 $52.59 $52.59 $52.59 622
2021-01-14 $54.26 $54.70 $54.26 $54.70 $54.70 2,611
2021-01-13 $51.43 $51.43 $51.43 $51.43 $51.43 207
2021-01-12 $51.43 $51.43 $51.43 $51.43 $51.43 395
2021-01-11 $51.43 $51.43 $51.43 $51.43 $51.43 58
2021-01-08 $51.43 $51.43 $51.43 $51.43 $51.43 431
2021-01-07 $49.22 $49.22 $49.22 $49.22 $49.22 286
2021-01-06 $48.82 $48.82 $48.82 $48.82 $48.82 460
2021-01-05 $48.98 $48.98 $48.98 $48.98 $48.98 88
2021-01-04 $48.98 $48.98 $48.98 $48.98 $48.98 792
2020-12-31 $49.55 $49.55 $49.55 $49.55 $49.55 182
2020-12-30 $46.89 $46.89 $46.89 $46.89 $46.89 234
2020-12-29 $46.89 $46.89 $46.89 $46.89 $46.89 314
2020-12-28 $47.00 $47.00 $47.00 $47.00 $47.00 332
2020-12-24 $46.66 $46.66 $46.66 $46.66 $46.66 195
2020-12-23 $46.66 $46.66 $46.66 $46.66 $46.66 515
2020-12-22 $45.62 $45.62 $45.61 $45.61 $45.61 1,034
2020-12-21 $48.02 $48.02 $48.02 $48.02 $48.02 88
2020-12-18 $48.02 $48.02 $48.02 $48.02 $48.02 121
2020-12-17 $48.02 $48.02 $48.02 $48.02 $48.02 228
2020-12-16 $47.58 $47.59 $47.58 $47.59 $47.59 1,421
2020-12-15 $47.58 $47.58 $47.58 $47.58 $47.58 22
2020-12-14 $47.58 $47.58 $47.58 $47.58 $47.58 185
2020-12-11 $47.58 $47.58 $47.58 $47.58 $47.58 62
2020-12-10 $47.58 $47.58 $47.58 $47.58 $47.58 64
2020-12-09 $47.58 $47.58 $47.58 $47.58 $47.58 5,585
2020-12-08 $44.61 $44.61 $44.61 $44.61 $44.61 95
2020-12-07 $44.61 $44.61 $44.61 $44.61 $44.61 98
2020-12-04 $44.61 $44.61 $44.61 $44.61 $44.61 3,610
2020-12-03 $42.90 $42.90 $42.90 $42.90 $42.90 179
2020-12-02 $42.90 $42.90 $42.90 $42.90 $42.90 345
2020-12-01 $42.43 $42.43 $42.43 $42.43 $42.43 171
2020-11-30 $41.48 $41.48 $41.48 $41.48 $41.48 211
2020-11-27 $42.19 $42.19 $42.19 $42.19 $42.19 299
2020-11-25 $42.08 $42.08 $42.08 $42.08 $42.08 16
2020-11-24 $42.08 $42.08 $42.08 $42.08 $42.08 338
2020-11-23 $41.46 $41.46 $41.46 $41.46 $41.46 190
2020-11-20 $41.46 $41.46 $41.46 $41.46 $41.46 281
2020-11-19 $41.46 $41.46 $41.46 $41.46 $41.46 35
2020-11-18 $42.00 $42.00 $41.45 $41.46 $41.46 14,531
2020-11-17 $42.48 $42.48 $42.48 $42.48 $42.48 171
2020-11-16 $40.53 $40.53 $40.53 $40.53 $40.53 260
2020-11-13 $40.53 $40.53 $40.53 $40.53 $40.53 328
2020-11-12 $40.53 $40.53 $40.53 $40.53 $40.53 164
2020-11-11 $40.53 $40.53 $40.53 $40.53 $40.53 275
2020-11-10 $40.53 $40.53 $40.53 $40.53 $40.53 108
2020-11-09 $39.80 $40.53 $39.80 $40.53 $40.53 1,899
2020-11-06 $39.91 $39.91 $39.91 $39.91 $39.91 105
2020-11-05 $39.91 $39.91 $39.91 $39.91 $39.91 245
2020-11-04 $39.91 $39.91 $39.91 $39.91 $39.91 412
2020-11-03 $38.24 $38.24 $37.77 $37.77 $37.77 906
2020-11-02 $37.60 $37.60 $37.50 $37.50 $37.50 1,266
2020-10-30 $38.23 $38.52 $38.23 $38.52 $38.52 700
2020-10-29 $40.78 $40.93 $40.78 $40.80 $40.80 15,151
2020-10-28 $40.21 $40.21 $40.21 $40.21 $40.21 439
2020-10-27 $41.70 $41.70 $40.85 $41.04 $41.04 1,906
2020-10-26 $41.00 $41.04 $40.87 $41.04 $41.04 1,759
2020-10-23 $43.05 $43.05 $41.28 $41.28 $41.28 406
2020-10-22 $41.44 $41.44 $41.44 $41.44 $41.44 502
2020-10-21 $41.20 $41.35 $40.94 $41.35 $41.35 1,495
2020-10-20 $40.41 $41.00 $40.41 $40.67 $40.67 1,248
2020-10-19 $39.38 $39.38 $39.38 $39.38 $39.38 263
2020-10-16 $39.91 $39.91 $39.91 $39.91 $39.91 1,029
2020-10-15 $40.05 $40.05 $39.31 $39.31 $39.31 673
2020-10-14 $40.24 $40.24 $40.24 $40.24 $40.24 266
2020-10-13 $40.24 $40.24 $40.24 $40.24 $40.24 617
2020-10-12 $40.04 $40.04 $40.04 $40.04 $40.04 225
2020-10-09 $41.10 $41.10 $41.10 $41.10 $41.10 428
2020-10-08 $40.54 $40.54 $40.50 $40.50 $40.50 299
2020-10-07 $39.58 $39.58 $39.58 $39.58 $39.58 167
2020-10-06 $39.58 $39.58 $39.58 $39.58 $39.58 228
2020-10-05 $39.58 $39.58 $39.58 $39.58 $39.58 199
2020-10-02 $38.95 $38.95 $38.95 $38.95 $38.95 227
2020-10-01 $38.09 $38.47 $38.09 $38.47 $38.47 700
2020-09-30 $38.09 $38.09 $38.09 $38.09 $38.09 306
2020-09-29 $38.40 $38.40 $38.40 $38.40 $38.40 539
2020-09-28 $37.25 $37.25 $37.25 $37.25 $37.25 267
2020-09-25 $36.50 $36.53 $36.50 $36.53 $36.53 393
2020-09-24 $36.17 $36.17 $36.17 $36.17 $36.17 415
2020-09-23 $36.90 $36.90 $36.90 $36.90 $36.90 285
2020-09-22 $36.90 $36.90 $36.90 $36.90 $36.90 153
2020-09-21 $36.49 $36.49 $36.49 $36.49 $36.49 315
2020-09-18 $37.22 $37.22 $37.22 $37.22 $37.22 257
2020-09-17 $37.88 $37.88 $37.70 $37.70 $37.70 807
2020-09-16 $37.55 $37.55 $37.55 $37.55 $37.55 517
2020-09-15 $37.31 $37.31 $37.31 $37.31 $37.31 235
2020-09-14 $37.31 $37.31 $37.31 $37.31 $37.31 899
2020-09-11 $36.61 $36.61 $36.61 $36.61 $36.61 200
2020-09-10 $35.47 $35.47 $35.47 $35.47 $35.47 116
2020-09-09 $34.67 $35.47 $34.67 $35.47 $35.47 517
2020-09-08 $32.94 $32.94 $32.94 $32.94 $32.94 378
2020-09-04 $32.94 $32.94 $32.94 $32.94 $32.94 238
2020-09-03 $32.71 $32.94 $32.60 $32.94 $32.94 1,228
2020-09-02 $31.94 $33.25 $31.94 $33.25 $33.25 8,317
2020-09-01 $31.31 $32.91 $31.31 $32.71 $32.71 4,061
2020-08-31 $31.30 $32.95 $31.30 $32.95 $32.95 563
2020-08-28 $31.41 $31.64 $31.41 $31.64 $31.64 1,123
2020-08-27 $32.73 $32.73 $32.71 $32.71 $32.71 711
2020-08-26 $32.74 $32.74 $32.74 $32.74 $32.74 510
2020-08-25 $33.27 $33.27 $33.27 $33.27 $33.27 151
2020-08-24 $32.33 $33.27 $32.33 $33.27 $33.27 3,420
2020-08-21 $33.29 $33.29 $33.29 $33.29 $33.29 161
2020-08-20 $32.60 $33.29 $32.42 $33.29 $33.29 1,140
2020-08-19 $33.83 $33.83 $33.83 $33.83 $33.83 574
2020-08-18 $34.21 $34.21 $33.92 $33.92 $33.92 954
2020-08-17 $34.21 $34.21 $34.21 $34.21 $34.21 300
2020-08-14 $34.40 $34.40 $34.40 $34.40 $34.40 275
2020-08-13 $34.66 $34.66 $34.66 $34.66 $34.66 245
2020-08-12 $34.40 $34.66 $34.40 $34.66 $34.66 1,068
2020-08-11 $33.55 $33.55 $33.55 $33.55 $33.55 339
2020-08-10 $32.53 $32.53 $32.53 $32.53 $32.53 171
2020-08-07 $32.53 $32.53 $32.53 $32.53 $32.53 501
2020-08-06 $32.53 $32.53 $32.53 $32.53 $32.53 180
2020-08-05 $32.80 $32.80 $32.53 $32.53 $32.53 1,315
2020-08-04 $32.09 $32.74 $32.09 $32.57 $32.57 2,258
2020-08-03 $31.90 $32.27 $31.43 $32.27 $32.27 2,706
2020-07-31 $31.76 $32.01 $31.76 $31.85 $31.85 5,432
2020-07-30 $32.64 $32.64 $32.64 $32.64 $32.64 116
2020-07-29 $31.66 $32.73 $31.66 $32.64 $32.64 3,589
2020-07-28 $32.20 $32.51 $32.00 $32.51 $32.51 1,199
2020-07-27 $33.14 $33.45 $33.10 $33.45 $33.45 1,396
2020-07-24 $32.70 $33.44 $32.70 $33.44 $33.44 1,981
2020-07-23 $33.01 $33.18 $33.00 $33.00 $33.00 779
2020-07-22 $32.74 $32.92 $32.70 $32.70 $32.70 1,591
2020-07-21 $33.21 $33.21 $32.76 $32.76 $32.76 1,273
2020-07-20 $33.26 $33.26 $32.71 $32.71 $32.71 535
2020-07-17 $33.15 $33.15 $33.15 $33.15 $33.15 460
2020-07-16 $33.79 $33.79 $32.85 $33.39 $33.39 1,500
2020-07-15 $33.93 $33.93 $33.93 $33.93 $33.93 290
2020-07-14 $33.49 $33.52 $32.97 $33.52 $33.52 740
2020-07-13 $32.94 $33.59 $32.87 $33.25 $33.25 6,100
2020-07-10 $32.71 $32.98 $32.71 $32.98 $32.98 1,700
2020-07-09 $32.70 $32.70 $32.70 $32.70 $32.70 410
2020-07-08 $32.50 $32.70 $32.50 $32.70 $32.70 680
2020-07-07 $33.00 $33.00 $33.00 $33.00 $33.00 470
2020-07-06 $33.20 $33.56 $33.20 $33.56 $33.56 1,100
2020-07-02 $33.14 $33.14 $32.27 $32.29 $32.29 1,500
2020-07-01 $34.20 $34.20 $34.20 $34.20 $34.20 430
2020-06-30 $31.68 $33.13 $31.68 $31.96 $31.96 5,800
2020-06-29 $33.05 $33.05 $33.05 $33.05 $33.05 152
2020-06-26 $33.05 $33.05 $33.05 $33.05 $33.05 236
2020-06-25 $32.04 $33.05 $32.04 $33.05 $33.05 833
2020-06-24 $33.82 $33.82 $33.04 $33.21 $33.21 1,042
2020-06-23 $34.68 $34.68 $34.24 $34.24 $34.24 837
2020-06-22 $33.81 $34.02 $33.81 $34.02 $34.02 1,006
2020-06-19 $34.25 $35.14 $34.25 $35.14 $35.14 465
2020-06-18 $34.50 $34.79 $34.50 $34.79 $34.79 688
2020-06-17 $34.22 $34.84 $33.78 $33.78 $33.78 1,428
2020-06-16 $33.52 $33.52 $33.50 $33.50 $33.50 574
2020-06-15 $33.36 $33.36 $33.33 $33.33 $33.33 1,627
2020-06-12 $33.83 $33.83 $33.83 $33.83 $33.83 440
2020-06-11 $34.31 $34.31 $33.60 $33.60 $33.60 701
2020-06-10 $34.93 $35.17 $34.93 $35.17 $35.17 642
2020-06-09 $35.07 $35.27 $35.07 $35.27 $35.27 1,274
2020-06-08 $36.40 $36.44 $36.40 $36.44 $36.44 570
2020-06-05 $35.71 $35.73 $35.71 $35.73 $35.73 1,210
2020-06-04 $33.58 $33.63 $33.58 $33.63 $33.63 1,127
2020-06-03 $34.29 $34.29 $34.29 $34.29 $34.29 724
2020-06-02 $34.25 $34.25 $33.54 $33.55 $33.55 1,466
2020-06-01 $34.34 $34.34 $34.34 $34.34 $34.34 566
2020-05-29 $33.21 $33.72 $32.90 $33.72 $33.72 3,889
2020-05-28 $33.83 $34.79 $33.83 $34.46 $34.46 4,978
2020-05-27 $33.38 $33.38 $33.38 $33.38 $33.38 974
2020-05-26 $34.91 $34.91 $34.20 $34.68 $34.68 1,329
2020-05-22 $33.16 $33.16 $33.16 $33.16 $33.16 468
2020-05-21 $33.97 $34.00 $33.40 $33.40 $33.40 1,384
2020-05-20 $34.19 $34.19 $33.47 $33.47 $33.47 2,794
2020-05-19 $33.46 $33.46 $32.38 $32.82 $32.82 5,482
2020-05-18 $32.73 $32.75 $31.92 $32.60 $32.60 3,412
2020-05-15 $33.40 $33.40 $32.85 $33.13 $33.13 2,232
2020-05-14 $32.27 $32.48 $32.27 $32.48 $32.48 503
2020-05-13 $33.18 $33.18 $33.18 $33.18 $33.18 565
2020-05-12 $34.12 $34.12 $33.65 $33.99 $33.99 1,129
2020-05-11 $33.22 $33.36 $33.22 $33.36 $33.36 737
2020-05-08 $32.35 $32.35 $32.35 $32.35 $32.35 530
2020-05-07 $30.78 $31.67 $30.78 $31.67 $31.67 820
2020-05-06 $31.16 $31.17 $30.38 $31.17 $31.17 1,605
2020-05-05 $31.15 $31.34 $30.45 $30.62 $30.62 1,529
2020-05-04 $30.01 $31.13 $30.01 $30.57 $30.57 1,639
2020-05-01 $30.63 $30.97 $30.18 $30.38 $30.38 1,507
2020-04-30 $31.21 $31.92 $31.20 $31.23 $31.23 1,140
2020-04-29 $31.48 $32.03 $30.98 $31.77 $31.77 7,104
2020-04-28 $31.18 $31.18 $30.19 $30.64 $30.64 2,473
2020-04-27 $30.03 $30.03 $29.30 $29.35 $29.35 1,873
2020-04-24 $29.55 $29.62 $29.05 $29.62 $29.62 3,200
2020-04-23 $31.12 $31.12 $29.61 $29.65 $29.65 4,144
2020-04-22 $30.06 $30.06 $29.65 $29.65 $29.65 2,099
2020-04-21 $29.80 $29.80 $28.72 $28.72 $28.72 3,134
2020-04-20 $29.31 $30.89 $29.31 $30.69 $30.69 3,499
2020-04-17 $29.42 $29.62 $29.42 $29.62 $29.62 1,172
2020-04-16 $29.38 $29.43 $28.85 $29.43 $29.43 1,653
2020-04-15 $29.20 $29.30 $28.59 $28.82 $28.82 3,754
2020-04-14 $29.44 $29.79 $29.44 $29.79 $29.79 9,793
2020-04-13 $28.97 $28.97 $28.60 $28.60 $28.60 1,106
2020-04-09 $29.52 $29.61 $28.82 $28.96 $28.96 3,165
2020-04-08 $30.37 $30.37 $28.58 $29.16 $29.16 21,061
2020-04-07 $30.73 $30.74 $28.62 $28.64 $28.64 9,534
2020-04-06 $27.49 $27.70 $26.99 $27.09 $27.09 8,451
2020-04-03 $25.68 $26.69 $25.03 $26.45 $26.45 3,553
2020-04-02 $27.24 $27.24 $26.86 $26.86 $26.86 2,746
2020-04-01 $27.44 $27.64 $26.24 $26.24 $26.24 11,079
2020-03-31 $26.79 $27.56 $26.75 $26.75 $26.75 5,147
2020-03-30 $28.68 $28.68 $27.96 $28.06 $28.06 12,113
2020-03-27 $28.99 $30.77 $28.39 $29.36 $29.36 2,575
2020-03-26 $28.61 $29.38 $28.25 $28.70 $28.70 3,634
2020-03-25 $28.12 $28.48 $27.62 $27.62 $27.62 1,014
2020-03-24 $26.72 $28.91 $25.62 $28.91 $28.91 13,598
2020-03-23 $25.42 $26.15 $23.38 $23.42 $23.42 3,867
2020-03-20 $26.06 $26.14 $22.34 $24.32 $24.32 2,769
2020-03-19 $23.37 $25.42 $22.98 $23.00 $23.00 6,580
2020-03-18 $25.20 $25.20 $23.17 $23.57 $23.57 2,093
2020-03-17 $25.13 $26.64 $25.13 $26.12 $26.12 9,800
2020-03-16 $24.59 $25.66 $24.54 $24.59 $24.59 6,233
2020-03-13 $26.63 $26.63 $25.85 $25.85 $25.85 5,991
2020-03-12 $26.71 $27.54 $25.46 $25.92 $25.92 4,017
2020-03-11 $31.30 $31.30 $30.50 $31.10 $31.10 1,749
2020-03-10 $30.56 $31.46 $30.36 $31.20 $31.20 4,041
2020-03-09 $29.94 $30.02 $29.36 $30.02 $30.02 2,440
2020-03-06 $31.54 $31.63 $31.43 $31.63 $31.63 3,995
2020-03-05 $32.80 $32.80 $31.79 $31.79 $31.79 3,161
2020-03-04 $32.64 $33.20 $32.64 $33.10 $33.10 7,587
2020-03-03 $32.84 $33.36 $32.84 $32.95 $32.95 4,565
2020-03-02 $32.50 $33.37 $32.50 $33.22 $33.22 3,509
2020-02-28 $31.29 $32.05 $31.29 $31.82 $31.82 2,180
2020-02-27 $32.89 $33.16 $32.89 $33.06 $33.06 1,523
2020-02-26 $35.30 $35.30 $34.75 $34.75 $34.75 1,464
2020-02-25 $34.82 $35.15 $34.82 $35.15 $35.15 1,876
2020-02-24 $34.75 $34.75 $34.45 $34.55 $34.55 889
2020-02-21 $36.90 $36.90 $36.90 $36.90 $36.90 331
2020-02-20 $36.90 $36.90 $36.90 $36.90 $36.90 148
2020-02-19 $37.23 $37.23 $36.85 $36.90 $36.90 1,984
2020-02-18 $36.19 $36.19 $36.19 $36.19 $36.19 380
2020-02-14 $38.69 $38.69 $38.69 $38.69 $38.69 70
2020-02-13 $38.69 $38.69 $38.69 $38.69 $38.69 221
2020-02-12 $38.27 $38.27 $38.27 $38.27 $38.27 300
2020-02-11 $38.27 $38.27 $38.27 $38.27 $38.27 387
2020-02-10 $37.73 $37.73 $37.73 $37.73 $37.73 190
2020-02-07 $38.79 $38.79 $38.75 $38.75 $38.75 853
2020-02-06 $38.46 $38.50 $38.46 $38.50 $38.50 3,873
2020-02-05 $37.10 $37.10 $37.10 $37.10 $37.10 251
2020-02-04 $37.08 $37.10 $37.08 $37.10 $37.10 1,519
2020-02-03 $36.01 $36.14 $36.01 $36.14 $36.14 399
2020-01-31 $36.05 $36.05 $35.96 $35.96 $35.96 588
2020-01-30 $36.77 $37.32 $36.77 $37.32 $37.32 1,152
2020-01-29 $39.31 $39.31 $39.00 $39.10 $39.10 3,058
2020-01-28 $39.55 $40.34 $39.55 $40.34 $40.34 971
2020-01-27 $40.87 $40.87 $40.87 $40.87 $40.87 257
2020-01-24 $40.87 $40.87 $40.87 $40.87 $40.87 726
2020-01-23 $41.22 $41.22 $41.22 $41.22 $41.22 211
2020-01-22 $41.50 $41.54 $41.42 $41.50 $41.50 1,540
2020-01-21 $40.55 $40.55 $40.55 $40.55 $40.55 463
2020-01-17 $41.01 $41.49 $41.01 $41.49 $41.49 1,877
2020-01-16 $40.50 $40.50 $40.50 $40.50 $40.50 446
2020-01-15 $40.33 $40.33 $40.33 $40.33 $40.33 194
2020-01-14 $40.33 $40.33 $40.33 $40.33 $40.33 188
2020-01-13 $40.33 $40.33 $40.33 $40.33 $40.33 494
2020-01-10 $40.96 $40.96 $40.31 $40.31 $40.31 1,041
2020-01-09 $40.27 $40.27 $40.27 $40.27 $40.27 224
2020-01-08 $40.03 $40.83 $40.03 $40.83 $40.83 334
2020-01-07 $40.10 $40.22 $40.10 $40.22 $40.22 1,917
2020-01-06 $39.24 $39.24 $39.24 $39.24 $39.24 5,410
2020-01-03 $39.34 $40.55 $39.34 $40.55 $40.55 436
2020-01-02 $39.80 $39.80 $39.80 $39.80 $39.80 356
2019-12-31 $39.39 $39.39 $39.39 $39.39 $39.39 298
2019-12-30 $39.39 $39.39 $39.39 $39.39 $39.39 311
2019-12-27 $39.46 $39.46 $39.46 $39.46 $39.46 429
2019-12-26 $39.77 $39.77 $39.46 $39.46 $39.46 3,051
2019-12-24 $39.32 $39.32 $39.32 $39.32 $39.32 298
2019-12-23 $39.32 $39.32 $39.32 $39.32 $39.32 443
2019-12-20 $39.31 $39.31 $39.31 $39.31 $39.31 430
2019-12-19 $39.52 $39.52 $39.37 $39.37 $39.37 487
2019-12-18 $40.66 $40.66 $40.66 $40.66 $40.66 54
2019-12-17 $40.66 $40.66 $40.66 $40.66 $40.66 277
2019-12-16 $40.66 $40.66 $40.66 $40.66 $40.66 290
2019-12-13 $41.15 $41.15 $40.66 $40.66 $40.66 479
2019-12-12 $39.94 $39.94 $39.94 $39.94 $39.94 175
2019-12-11 $41.05 $41.05 $41.05 $41.05 $41.05 323
2019-12-10 $40.72 $40.72 $40.72 $40.72 $40.72 419
2019-12-09 $41.45 $41.45 $41.45 $41.45 $41.45 248
2019-12-06 $42.04 $42.04 $42.04 $42.04 $42.04 267
2019-12-05 $41.26 $41.26 $41.25 $41.25 $41.25 830
2019-12-04 $40.78 $40.78 $40.78 $40.78 $40.78 155
2019-12-03 $40.78 $40.78 $40.78 $40.78 $40.78 2,016
2019-12-02 $40.82 $40.97 $40.77 $40.78 $40.78 3,671
2019-11-29 $41.99 $41.99 $41.99 $41.99 $41.99 84
2019-11-27 $42.09 $42.09 $41.99 $41.99 $41.99 659
2019-11-26 $41.51 $41.51 $41.51 $41.51 $41.51 114
2019-11-25 $41.51 $41.51 $41.51 $41.51 $41.51 278
2019-11-22 $41.75 $41.75 $41.75 $41.75 $41.75 505
2019-11-21 $41.33 $41.33 $41.33 $41.33 $41.33 920
2019-11-20 $42.01 $42.02 $42.01 $42.01 $42.01 596
2019-11-19 $41.78 $42.78 $41.61 $42.78 $42.78 1,967
2019-11-18 $40.10 $40.10 $40.10 $40.10 $40.10 178
2019-11-15 $40.09 $40.10 $40.09 $40.10 $40.10 431
2019-11-14 $38.55 $38.55 $38.55 $38.55 $38.55 353
2019-11-13 $38.64 $38.64 $38.64 $38.64 $38.64 238
2019-11-12 $38.90 $38.90 $38.90 $38.90 $38.90 326
2019-11-11 $39.35 $39.35 $38.90 $38.90 $38.90 362
2019-11-08 $39.73 $39.73 $39.73 $39.73 $39.73 246
2019-11-07 $39.73 $39.73 $39.73 $39.73 $39.73 395
2019-11-06 $40.24 $40.24 $40.24 $40.24 $40.24 386
2019-11-05 $41.14 $41.14 $40.31 $40.31 $40.31 628
2019-11-04 $39.00 $39.46 $39.00 $39.46 $39.46 416
2019-11-01 $38.96 $38.96 $38.96 $38.96 $38.96 230
2019-10-31 $39.70 $39.70 $39.25 $39.25 $39.25 759
2019-10-30 $39.47 $39.47 $39.47 $39.47 $39.47 322
2019-10-29 $40.92 $40.92 $40.92 $40.92 $40.92 1,163
2019-10-28 $39.73 $39.73 $39.73 $39.73 $39.73 242
2019-10-25 $39.81 $40.20 $39.81 $40.20 $40.20 784
2019-10-24 $39.06 $39.43 $39.06 $39.43 $39.43 305
2019-10-23 $40.54 $40.54 $40.54 $40.54 $40.54 142
2019-10-22 $40.54 $40.54 $40.54 $40.54 $40.54 648
2019-10-21 $40.25 $40.25 $40.25 $40.25 $40.25 482
2019-10-18 $39.94 $40.50 $39.94 $40.50 $40.50 327
2019-10-17 $41.00 $41.00 $41.00 $41.00 $41.00 214
2019-10-16 $40.82 $41.20 $40.82 $41.00 $41.00 897
2019-10-15 $40.18 $41.32 $40.18 $41.32 $41.32 4,365
2019-10-14 $39.93 $39.93 $39.93 $39.93 $39.93 176
2019-10-11 $39.70 $39.93 $39.63 $39.93 $39.93 1,742
2019-10-10 $38.30 $38.30 $38.30 $38.30 $38.30 65
2019-10-09 $38.30 $38.30 $38.30 $38.30 $38.30 322
2019-10-08 $38.58 $38.58 $38.58 $38.58 $38.58 47
2019-10-07 $39.37 $39.37 $38.58 $38.58 $38.58 535
2019-10-04 $38.62 $39.29 $38.62 $39.20 $39.20 705
2019-10-03 $38.36 $38.36 $38.36 $38.36 $38.36 313
2019-10-02 $37.88 $38.36 $37.88 $38.36 $38.36 637
2019-10-01 $39.36 $39.36 $39.36 $39.36 $39.36 252
2019-09-30 $38.35 $38.43 $38.35 $38.43 $38.43 745
2019-09-27 $38.18 $38.18 $37.98 $37.98 $37.98 3,160
2019-09-26 $38.65 $39.30 $38.65 $39.30 $39.30 1,451
2019-09-25 $38.26 $38.26 $38.26 $38.26 $38.26 307
2019-09-24 $38.72 $38.72 $38.72 $38.72 $38.72 362
2019-09-23 $38.72 $38.72 $38.72 $38.72 $38.72 162
2019-09-20 $39.11 $39.11 $39.11 $39.11 $39.11 74
2019-09-19 $39.11 $39.11 $39.11 $39.11 $39.11 286
2019-09-18 $38.77 $39.11 $38.77 $39.11 $39.11 996
2019-09-17 $39.59 $39.64 $38.81 $39.64 $39.64 1,769
2019-09-16 $38.26 $38.26 $38.26 $38.26 $38.26 188
2019-09-13 $38.26 $38.26 $38.26 $38.26 $38.26 315
2019-09-12 $38.26 $38.26 $38.26 $38.26 $38.26 208
2019-09-11 $38.26 $38.26 $38.26 $38.26 $38.26 255
2019-09-10 $38.26 $38.26 $38.26 $38.26 $38.26 148
2019-09-09 $37.73 $37.73 $37.73 $37.73 $37.73 347
2019-09-06 $37.75 $37.75 $37.73 $37.73 $37.73 365
2019-09-05 $36.31 $36.31 $36.31 $36.31 $36.31 227
2019-09-04 $36.31 $36.31 $36.31 $36.31 $36.31 161
2019-09-03 $36.71 $36.71 $36.16 $36.31 $36.31 862
2019-08-30 $35.43 $35.43 $35.40 $35.40 $35.40 311
2019-08-29 $35.75 $35.75 $35.75 $35.75 $35.75 286
2019-08-28 $35.25 $35.75 $35.02 $35.75 $35.75 1,200
2019-08-27 $36.72 $36.72 $35.61 $35.65 $35.65 3,033
2019-08-26 $35.87 $35.87 $35.87 $35.87 $35.87 408
2019-08-23 $35.81 $36.20 $35.67 $35.67 $35.67 1,308
2019-08-22 $36.40 $36.40 $35.93 $35.93 $35.93 1,210
2019-08-21 $36.50 $36.76 $36.50 $36.76 $36.76 1,295
2019-08-20 $36.21 $36.21 $36.21 $36.21 $36.21 1,041
2019-08-19 $35.86 $35.86 $35.70 $35.70 $35.70 1,054
2019-08-16 $35.43 $35.87 $35.43 $35.66 $35.66 1,376
2019-08-15 $35.57 $36.36 $35.49 $35.91 $35.91 2,163
2019-08-14 $35.38 $35.38 $35.38 $35.38 $35.38 471
2019-08-13 $35.98 $35.98 $35.83 $35.96 $35.96 820
2019-08-12 $36.58 $36.58 $35.84 $35.91 $35.91 1,678
2019-08-09 $36.50 $36.50 $36.26 $36.26 $36.26 688
2019-08-08 $35.72 $36.28 $35.72 $36.28 $36.28 1,475
2019-08-07 $35.60 $36.27 $35.22 $36.26 $36.26 3,468
2019-08-06 $34.97 $35.08 $34.96 $35.08 $35.08 3,539
2019-08-05 $34.87 $34.87 $34.87 $34.87 $34.87 389
2019-08-02 $36.25 $36.25 $36.15 $36.15 $36.15 4,232
2019-08-01 $36.46 $36.56 $36.10 $36.56 $36.56 3,021
2019-07-31 $35.45 $35.45 $35.11 $35.11 $35.11 1,306
2019-07-30 $35.32 $36.03 $35.32 $36.03 $36.03 930
2019-07-29 $35.07 $35.27 $35.07 $35.07 $35.07 1,010
2019-07-26 $34.97 $35.48 $34.97 $34.98 $34.98 1,447
2019-07-25 $36.27 $36.27 $36.27 $36.27 $36.27 173
2019-07-24 $36.00 $36.27 $36.00 $36.27 $36.27 5,721
2019-07-23 $34.37 $34.37 $34.37 $34.37 $34.37 244
2019-07-22 $33.71 $34.37 $33.71 $34.37 $34.37 2,004
2019-07-19 $33.47 $33.78 $33.47 $33.78 $33.78 511
2019-07-18 $33.42 $33.66 $33.42 $33.66 $33.66 1,102
2019-07-17 $33.77 $33.77 $33.77 $33.77 $33.77 253
2019-07-16 $33.60 $33.65 $33.60 $33.65 $33.65 588
2019-07-15 $34.31 $34.31 $33.54 $33.54 $33.54 1,855
2019-07-12 $33.80 $33.80 $33.80 $33.80 $33.80 815
2019-07-11 $34.03 $34.03 $33.74 $33.74 $33.74 553
2019-07-10 $33.77 $33.85 $33.77 $33.81 $33.81 5,714
2019-07-09 $33.35 $33.38 $33.35 $33.38 $33.38 5,375
2019-07-08 $34.62 $34.62 $34.62 $34.62 $34.62 661
2019-07-05 $34.63 $34.63 $34.63 $34.63 $34.63 452
2019-07-03 $34.50 $34.50 $34.50 $34.50 $34.50 308
2019-07-02 $35.22 $35.36 $34.78 $35.36 $35.36 2,496
2019-07-01 $33.80 $33.80 $33.80 $33.80 $33.80 321
2019-06-28 $33.80 $33.80 $33.80 $33.80 $33.80 738
2019-06-27 $32.79 $32.94 $32.79 $32.94 $32.94 952
2019-06-26 $32.20 $32.20 $31.85 $31.86 $31.86 3,809
2019-06-25 $31.23 $31.55 $31.11 $31.11 $31.11 7,315
2019-06-24 $31.89 $32.00 $31.83 $31.83 $31.83 3,096
2019-06-21 $32.52 $32.80 $32.52 $32.80 $32.80 2,779
2019-06-20 $32.83 $32.83 $32.53 $32.53 $32.53 1,823
2019-06-19 $31.89 $32.20 $31.89 $32.18 $32.18 7,810
2019-06-18 $31.28 $31.76 $31.28 $31.76 $31.76 24,861
2019-06-17 $31.19 $31.45 $30.91 $31.09 $31.09 4,786
2019-06-14 $30.95 $31.41 $30.95 $31.31 $31.31 2,980
2019-06-13 $31.66 $32.12 $31.66 $31.92 $31.92 2,093
2019-06-12 $31.95 $32.44 $31.88 $31.88 $31.88 14,247
2019-06-11 $33.22 $33.55 $32.89 $33.49 $33.49 36,402
2019-06-10 $32.13 $32.46 $32.13 $32.46 $32.46 985
2019-06-07 $32.24 $32.35 $31.89 $32.35 $32.35 2,819
2019-06-06 $31.97 $32.04 $31.97 $31.98 $31.98 1,356
2019-06-05 $32.55 $32.60 $32.38 $32.60 $32.60 2,675
2019-06-04 $31.80 $32.04 $31.54 $31.97 $31.97 5,034
2019-06-03 $31.43 $31.45 $31.01 $31.15 $31.15 1,621
2019-05-31 $30.76 $31.05 $30.76 $31.05 $31.05 1,831
2019-05-30 $30.60 $30.72 $30.60 $30.60 $30.60 2,881
2019-05-29 $29.84 $29.89 $29.27 $29.40 $29.40 25,922
2019-05-28 $29.09 $29.71 $29.09 $29.41 $29.41 1,538
2019-05-24 $29.02 $29.59 $28.99 $28.99 $28.99 1,892
2019-05-23 $28.67 $29.19 $28.67 $28.67 $28.67 2,063
2019-05-22 $29.81 $30.15 $29.81 $29.93 $29.93 1,498
2019-05-21 $30.66 $30.74 $30.66 $30.74 $30.74 946
2019-05-20 $30.75 $31.06 $30.43 $30.43 $30.43 799
2019-05-17 $32.49 $32.49 $32.49 $32.49 $32.49 604
2019-05-16 $33.73 $33.73 $33.73 $33.73 $33.73 120
2019-05-15 $33.63 $33.73 $33.62 $33.73 $33.73 3,693
2019-05-14 $32.98 $32.98 $32.42 $32.42 $32.42 1,167
2019-05-13 $32.62 $32.94 $32.29 $32.61 $32.61 3,388
2019-05-10 $33.99 $34.62 $33.83 $34.62 $34.62 2,794
2019-05-09 $33.05 $33.05 $33.05 $33.05 $33.05 345
2019-05-08 $33.05 $33.05 $33.05 $33.05 $33.05 528
2019-05-07 $34.63 $34.63 $33.79 $33.82 $33.82 18,833
2019-05-06 $34.90 $35.25 $34.54 $35.25 $35.25 6,574
2019-05-03 $34.95 $35.06 $34.40 $34.89 $34.89 47,339
2019-05-02 $35.35 $35.35 $35.30 $35.30 $35.30 1,666
2019-05-01 $35.07 $35.40 $35.02 $35.15 $35.15 9,195
2019-04-30 $35.80 $35.95 $35.53 $35.95 $35.95 1,150
2019-04-29 $35.10 $35.10 $35.10 $35.10 $35.10 416
2019-04-26 $35.71 $35.71 $35.00 $35.10 $35.10 22,763
2019-04-25 $36.73 $36.77 $36.45 $36.45 $36.45 24,730
2019-04-24 $36.41 $36.67 $36.41 $36.67 $36.67 1,442
2019-04-23 $36.79 $36.79 $36.59 $36.59 $36.59 351
2019-04-22 $37.50 $37.50 $37.50 $37.50 $37.50 351
2019-04-18 $37.35 $37.71 $37.15 $37.29 $37.29 1,585
2019-04-17 $37.00 $37.00 $36.83 $36.91 $36.91 9,770
2019-04-16 $35.28 $35.28 $35.28 $35.28 $35.28 171
2019-04-15 $35.34 $35.34 $35.28 $35.28 $35.28 2,760
2019-04-12 $34.32 $34.33 $33.81 $34.01 $34.01 1,113
2019-04-11 $33.61 $33.93 $33.61 $33.93 $33.93 567
2019-04-10 $35.27 $35.27 $34.80 $34.83 $34.83 1,241
2019-04-09 $35.07 $35.08 $35.07 $35.08 $35.08 1,208
2019-04-08 $34.46 $34.49 $34.46 $34.49 $34.49 1,013
2019-04-05 $35.45 $35.45 $34.42 $35.08 $35.08 1,355
2019-04-04 $34.78 $34.79 $34.58 $34.59 $34.59 1,017
2019-04-03 $35.09 $35.09 $35.05 $35.05 $35.05 688
2019-04-02 $33.15 $33.43 $33.15 $33.43 $33.43 1,560
2019-04-01 $32.15 $32.59 $32.12 $32.58 $32.58 5,345
2019-03-29 $30.93 $31.39 $30.93 $31.39 $31.39 1,663
2019-03-28 $30.98 $31.20 $30.98 $31.20 $31.20 2,380
2019-03-27 $31.12 $31.12 $31.12 $31.12 $31.12 478
2019-03-26 $30.99 $31.41 $30.99 $31.12 $31.12 1,513
2019-03-25 $31.36 $31.36 $31.03 $31.03 $31.03 1,592
2019-03-22 $32.73 $32.73 $32.73 $32.73 $32.73 457
2019-03-21 $31.17 $31.89 $31.17 $31.89 $31.89 21,561
2019-03-20 $31.57 $31.57 $30.75 $31.08 $31.08 5,826
2019-03-19 $30.95 $30.95 $30.43 $30.75 $30.75 46,507
2019-03-18 $29.83 $30.49 $29.83 $30.49 $30.49 1,660
2019-03-15 $30.66 $30.66 $29.53 $30.19 $30.19 21,583
2019-03-14 $29.34 $29.68 $29.34 $29.68 $29.68 648
2019-03-13 $30.52 $30.83 $30.52 $30.83 $30.83 1,280
2019-03-12 $30.72 $30.75 $30.52 $30.68 $30.68 3,584
2019-03-11 $31.41 $31.41 $30.64 $30.64 $30.64 652
2019-03-08 $30.50 $30.50 $30.50 $30.50 $30.50 337
2019-03-07 $30.91 $30.91 $30.46 $30.46 $30.46 1,022
2019-03-06 $31.92 $32.03 $31.61 $31.80 $31.80 1,977
2019-03-05 $31.91 $31.91 $31.91 $31.91 $31.91 549
2019-03-04 $32.04 $32.23 $32.04 $32.23 $32.23 801
2019-03-01 $31.75 $31.75 $31.75 $31.75 $31.75 559
2019-02-28 $31.15 $31.83 $31.15 $31.83 $31.83 1,459
2019-02-27 $33.21 $33.21 $32.76 $32.76 $32.76 21,995
2019-02-26 $33.21 $33.21 $33.21 $33.21 $33.21 470
2019-02-25 $33.86 $33.86 $33.35 $33.49 $33.49 4,270
2019-02-22 $32.92 $32.92 $32.92 $32.92 $32.92 382
2019-02-21 $34.03 $34.03 $34.03 $34.03 $34.03 154
2019-02-20 $34.03 $34.03 $34.03 $34.03 $34.03 490
2019-02-19 $35.50 $35.50 $35.50 $35.50 $35.50 232
2019-02-15 $35.25 $35.50 $35.25 $35.50 $35.50 1,373
2019-02-14 $35.61 $35.61 $35.61 $35.61 $35.61 49
2019-02-13 $35.61 $35.61 $35.61 $35.61 $35.61 493
2019-02-12 $36.51 $36.51 $36.10 $36.10 $36.10 638
2019-02-11 $34.35 $34.35 $33.93 $33.93 $33.93 908
2019-02-08 $33.85 $34.16 $33.85 $34.16 $34.16 1,548
2019-02-07 $36.19 $36.19 $35.46 $35.59 $35.59 1,729
2019-02-06 $36.39 $36.39 $36.39 $36.39 $36.39 548
2019-02-05 $34.18 $34.89 $34.18 $34.89 $34.89 10,214
2019-02-04 $32.64 $33.61 $32.64 $33.61 $33.61 649
2019-02-01 $34.53 $34.53 $34.53 $34.53 $34.53 386
2019-01-31 $35.70 $35.70 $34.52 $35.38 $35.38 3,057
2019-01-30 $33.33 $34.40 $33.33 $34.31 $34.31 1,296
2019-01-29 $34.22 $34.22 $33.98 $33.98 $33.98 668
2019-01-28 $35.69 $35.69 $34.36 $34.52 $34.52 1,828
2019-01-25 $35.93 $35.93 $35.53 $35.81 $35.81 5,405
2019-01-24 $33.75 $33.75 $33.25 $33.50 $33.50 1,720
2019-01-23 $31.13 $32.08 $31.13 $31.33 $31.33 3,462
2019-01-22 $32.28 $32.28 $31.38 $31.38 $31.38 2,117
2019-01-18 $31.65 $32.17 $31.65 $31.80 $31.80 1,390
2019-01-17 $32.00 $32.68 $32.00 $32.68 $32.68 2,930
2019-01-16 $32.25 $32.25 $31.75 $31.90 $31.90 1,057
2019-01-15 $32.49 $32.89 $32.49 $32.77 $32.77 6,583
2019-01-14 $33.58 $33.58 $33.06 $33.58 $33.58 1,947
2019-01-11 $33.43 $33.43 $33.04 $33.43 $33.43 4,346
2019-01-10 $32.52 $32.52 $31.74 $32.22 $32.22 967
2019-01-09 $31.30 $31.59 $31.30 $31.43 $31.43 1,883
2019-01-08 $31.38 $31.55 $30.70 $31.40 $31.40 27,717
2019-01-07 $31.05 $31.64 $30.77 $31.64 $31.64 1,367
2019-01-04 $30.00 $31.00 $30.00 $30.86 $30.86 7,815
2019-01-03 $31.34 $31.58 $31.10 $31.39 $31.39 2,325
2019-01-02 $31.69 $31.69 $31.69 $31.69 $31.69 333
2018-12-31 $31.80 $32.34 $31.65 $32.10 $32.10 4,608
2018-12-28 $31.43 $32.51 $31.27 $31.27 $31.27 3,335
2018-12-27 $30.00 $30.70 $29.95 $30.65 $30.65 19,388
2018-12-26 $30.15 $30.87 $29.90 $30.86 $30.86 15,936
2018-12-24 $30.20 $30.20 $29.06 $29.40 $29.40 2,285
2018-12-21 $29.60 $30.68 $29.38 $29.97 $29.97 14,392
2018-12-20 $30.27 $30.70 $30.05 $30.40 $30.40 2,632
2018-12-19 $31.60 $31.60 $30.57 $31.38 $31.38 5,755
2018-12-18 $32.13 $32.13 $31.20 $31.25 $31.25 20,624
2018-12-17 $31.32 $31.76 $30.55 $30.87 $30.87 2,849
2018-12-14 $31.60 $31.65 $31.17 $31.40 $31.40 2,829
2018-12-13 $33.18 $33.18 $32.18 $32.18 $32.18 1,549
2018-12-12 $32.50 $32.50 $31.75 $32.14 $32.14 1,522
2018-12-11 $31.26 $31.86 $31.22 $31.30 $31.30 8,166
2018-12-10 $31.67 $32.08 $31.56 $31.77 $31.77 1,225
2018-12-07 $32.60 $32.60 $32.31 $32.31 $32.31 882
2018-12-06 $33.36 $33.36 $32.26 $33.36 $33.36 11,582
2018-12-04 $35.06 $35.06 $35.06 $35.06 $35.06 398
2018-12-03 $37.38 $37.38 $36.51 $36.85 $36.85 2,253
2018-11-30 $34.17 $35.23 $34.17 $35.22 $35.22 1,091
2018-11-29 $35.10 $35.22 $35.10 $35.22 $35.22 1,331
2018-11-28 $35.09 $35.21 $34.94 $35.21 $35.21 20,947
2018-11-27 $34.52 $34.52 $34.52 $34.52 $34.52 472
2018-11-26 $34.67 $34.67 $34.67 $34.67 $34.67 545
2018-11-23 $33.89 $33.89 $33.89 $33.89 $33.89 1,309
2018-11-21 $34.15 $34.62 $33.66 $34.41 $34.41 1,897
2018-11-20 $33.82 $34.20 $33.76 $33.86 $33.86 10,155
2018-11-19 $35.40 $35.40 $34.74 $35.19 $35.19 2,489
2018-11-16 $34.42 $34.58 $34.25 $34.44 $34.44 4,439
2018-11-15 $35.56 $35.65 $34.58 $35.15 $35.15 2,488
2018-11-14 $34.35 $34.68 $34.35 $34.68 $34.68 1,380
2018-11-13 $34.26 $34.26 $33.57 $33.82 $33.82 10,189
2018-11-12 $35.00 $35.99 $34.83 $34.83 $34.83 1,990
2018-11-09 $36.00 $36.25 $35.54 $36.25 $36.25 1,527
2018-11-08 $36.82 $37.19 $36.32 $36.76 $36.76 5,714
2018-11-07 $36.46 $37.17 $36.46 $37.17 $37.17 6,016
2018-11-06 $37.41 $37.41 $36.64 $36.75 $36.75 11,981
2018-11-05 $36.17 $37.04 $36.17 $36.61 $36.61 1,181
2018-11-02 $36.20 $36.58 $36.00 $36.08 $36.08 8,579
2018-11-01 $34.95 $35.37 $34.92 $34.99 $34.99 14,420
2018-10-31 $34.31 $35.50 $34.31 $35.41 $35.41 4,577
2018-10-30 $33.47 $34.20 $33.39 $33.85 $33.85 27,877
2018-10-29 $29.74 $29.74 $28.83 $28.83 $28.83 12,455
2018-10-26 $29.89 $30.07 $29.70 $29.74 $29.74 1,806
2018-10-25 $30.05 $30.43 $29.33 $30.28 $30.28 6,575
2018-10-24 $31.29 $31.29 $29.94 $30.25 $30.25 5,709
2018-10-23 $31.60 $32.43 $31.50 $32.43 $32.43 31,728
2018-10-22 $33.35 $33.39 $33.01 $33.01 $33.01 1,240
2018-10-19 $33.18 $33.23 $32.84 $32.84 $32.84 5,922
2018-10-18 $33.17 $33.17 $32.71 $32.71 $32.71 1,507
2018-10-17 $34.17 $34.67 $34.17 $34.24 $34.24 4,098
2018-10-16 $33.77 $33.96 $33.02 $33.74 $33.74 21,822
2018-10-15 $33.74 $33.74 $32.83 $33.40 $33.40 4,190
2018-10-12 $32.80 $33.25 $32.40 $32.93 $32.93 2,653
2018-10-11 $32.01 $32.55 $32.00 $32.28 $32.28 2,657
2018-10-10 $33.50 $33.77 $32.79 $32.79 $32.79 4,633
2018-10-09 $34.43 $34.51 $34.00 $34.51 $34.51 14,048
2018-10-08 $35.70 $35.70 $35.15 $35.58 $35.58 2,139
2018-10-05 $34.99 $35.28 $34.81 $35.28 $35.28 900
2018-10-04 $36.78 $36.78 $36.78 $36.78 $36.78 623
2018-10-03 $36.57 $36.83 $36.30 $36.78 $36.78 2,599
2018-10-02 $36.82 $36.82 $36.82 $36.82 $36.82 151
2018-10-01 $36.82 $36.82 $36.82 $36.82 $36.82 400
2018-09-28 $36.45 $36.45 $36.36 $36.36 $36.36 1,318
2018-09-27 $36.97 $36.97 $36.97 $36.97 $36.97 314
2018-09-26 $37.69 $37.95 $37.69 $37.95 $37.95 684
2018-09-25 $38.08 $38.08 $37.69 $37.69 $37.69 852
2018-09-24 $37.76 $37.76 $37.76 $37.76 $37.76 163
2018-09-21 $37.67 $37.76 $37.67 $37.76 $37.76 979
2018-09-20 $36.42 $36.42 $36.42 $36.42 $36.42 390
2018-09-19 $36.30 $36.38 $36.10 $36.10 $36.10 6,202
2018-09-18 $36.07 $36.15 $36.07 $36.15 $36.15 34,744
2018-09-17 $36.05 $36.20 $36.05 $36.20 $36.20 606
2018-09-14 $35.71 $36.29 $35.71 $36.29 $36.29 4,064
2018-09-13 $36.32 $36.35 $36.20 $36.35 $36.35 11,122
2018-09-12 $37.50 $37.50 $37.50 $37.50 $37.50 460
2018-09-11 $41.32 $41.80 $41.32 $41.80 $41.80 2,070
2018-09-10 $41.87 $41.87 $41.87 $41.87 $41.87 211
2018-09-07 $42.67 $42.67 $42.67 $42.67 $42.67 200
2018-09-06 $44.23 $44.23 $44.23 $44.23 $44.23 326
2018-09-05 $44.23 $44.23 $44.23 $44.23 $44.23 400
2018-09-04 $44.48 $44.48 $44.48 $44.48 $44.48 205
2018-08-31 $44.28 $44.28 $44.28 $44.28 $44.28 305
2018-08-30 $43.48 $43.48 $43.48 $43.48 $43.48 152
2018-08-29 $43.48 $43.48 $43.48 $43.48 $43.48 200
2018-08-28 $42.72 $42.72 $42.72 $42.72 $42.72 3
2018-08-27 $43.10 $43.10 $42.72 $42.72 $42.72 1,184
2018-08-24 $41.14 $41.14 $41.14 $41.14 $41.14 112
2018-08-23 $41.46 $41.46 $41.11 $41.44 $41.44 9,460
2018-08-22 $41.87 $42.29 $41.87 $42.29 $42.29 405
2018-08-21 $41.75 $41.75 $41.75 $41.75 $41.75 85
2018-08-20 $41.75 $41.75 $41.75 $41.75 $41.75 235
2018-08-17 $41.75 $41.75 $41.75 $41.75 $41.75 128
2018-08-16 $41.74 $41.75 $41.74 $41.75 $41.75 399
2018-08-15 $41.24 $41.24 $41.24 $41.24 $41.24 283
2018-08-14 $40.87 $40.87 $40.87 $40.87 $40.87 45
2018-08-13 $40.57 $40.87 $40.57 $40.87 $40.87 579
2018-08-10 $42.68 $42.68 $42.68 $42.68 $42.68 100
2018-08-09 $42.68 $42.68 $42.68 $42.68 $42.68 300
2018-08-08 $42.28 $42.28 $42.28 $42.28 $42.28 163
2018-08-07 $42.10 $42.10 $42.10 $42.10 $42.10 76
2018-08-06 $42.10 $42.10 $42.10 $42.10 $42.10 95
2018-08-03 $42.10 $42.10 $42.10 $42.10 $42.10 401
2018-08-02 $43.20 $43.20 $43.20 $43.20 $43.20 135
2018-08-01 $43.20 $43.20 $43.20 $43.20 $43.20 3,444
2018-07-31 $42.87 $43.24 $42.87 $43.20 $43.20 1,742
2018-07-30 $43.44 $43.44 $43.44 $43.44 $43.44 5
2018-07-27 $43.45 $43.81 $43.44 $43.44 $43.44 4,340
2018-07-26 $43.44 $43.44 $43.44 $43.44 $43.44 186
2018-07-25 $43.44 $43.44 $43.44 $43.44 $43.44 200
2018-07-24 $42.27 $42.27 $42.27 $42.27 $42.27 158
2018-07-23 $42.27 $42.27 $42.27 $42.27 $42.27 500
2018-07-20 $43.37 $43.37 $43.37 $43.37 $43.37 127
2018-07-19 $44.14 $44.14 $43.37 $43.37 $43.37 1,346
2018-07-18 $42.65 $42.65 $42.65 $42.65 $42.65 244
2018-07-17 $42.15 $42.15 $42.15 $42.15 $42.15 44
2018-07-16 $42.15 $42.15 $42.15 $42.15 $42.15 27
2018-07-13 $42.15 $42.15 $42.15 $42.15 $42.15 91
2018-07-12 $42.15 $42.15 $42.15 $42.15 $42.15 300
2018-07-11 $42.61 $42.61 $42.22 $42.22 $42.22 645
2018-07-10 $42.27 $42.27 $42.27 $42.27 $42.27 60
2018-07-09 $42.27 $42.27 $42.27 $42.27 $42.27 500
2018-07-06 $39.95 $39.95 $39.95 $39.95 $39.95 143
2018-07-05 $39.95 $39.95 $39.95 $39.95 $39.95 227
2018-07-03 $41.52 $41.52 $41.52 $41.52 $41.52 256
2018-07-02 $41.52 $41.52 $41.52 $41.52 $41.52 59
2018-06-29 $42.35 $42.35 $41.52 $41.52 $41.52 394
2018-06-28 $41.17 $41.17 $41.17 $41.17 $41.17 228
2018-06-27 $40.93 $40.93 $40.93 $40.93 $40.93 317
2018-06-26 $41.36 $41.36 $41.36 $41.36 $41.36 427
2018-06-25 $43.56 $43.56 $43.56 $43.56 $43.56 310
2018-06-22 $43.00 $43.56 $43.00 $43.56 $43.56 601
2018-06-21 $41.92 $41.92 $41.92 $41.92 $41.92 715
2018-06-20 $41.97 $41.97 $41.97 $41.97 $41.97 459
2018-06-19 $41.75 $41.90 $41.66 $41.90 $41.90 800
2018-06-18 $45.47 $45.47 $45.47 $45.47 $45.47 164
2018-06-15 $45.47 $45.47 $45.47 $45.47 $45.47 287
2018-06-14 $45.47 $45.47 $45.47 $45.47 $45.47 169
2018-06-13 $45.47 $45.47 $45.47 $45.47 $45.47 600
2018-06-12 $47.18 $47.38 $47.18 $47.38 $47.38 400
2018-06-11 $49.68 $49.68 $49.68 $49.68 $49.68 95
2018-06-08 $49.68 $49.68 $49.68 $49.68 $49.68 127
2018-06-07 $49.68 $49.68 $49.68 $49.68 $49.68 400
2018-06-06 $48.04 $48.04 $48.04 $48.04 $48.04 194
2018-06-05 $48.04 $48.04 $48.04 $48.04 $48.04 290
2018-06-04 $48.04 $48.04 $48.04 $48.04 $48.04 1,200
2018-06-01 $46.89 $46.89 $46.89 $46.89 $46.89 621
2018-05-31 $45.95 $45.95 $45.95 $45.95 $45.95 85
2018-05-30 $45.95 $45.95 $45.95 $45.95 $45.95 373
2018-05-29 $47.09 $47.09 $47.09 $47.09 $47.09 34
2018-05-25 $47.09 $47.09 $47.09 $47.09 $47.09 107
2018-05-24 $47.16 $47.16 $47.16 $47.16 $47.16 21
2018-05-23 $47.16 $47.16 $47.16 $47.16 $47.16 100
2018-05-22 $45.86 $45.86 $45.86 $45.86 $45.86 297
2018-05-21 $47.27 $47.27 $47.27 $47.27 $47.27 56
2018-05-18 $47.27 $47.27 $47.27 $47.27 $47.27 5
2018-05-17 $47.27 $47.27 $47.27 $47.27 $47.27 200
2018-05-16 $47.55 $47.55 $47.30 $47.30 $47.30 2,868
2018-05-15 $49.42 $49.42 $49.42 $49.42 $49.42 121
2018-05-14 $49.42 $49.42 $49.42 $49.42 $49.42 219
2018-05-11 $48.13 $49.42 $48.13 $49.42 $49.42 1,526
2018-05-10 $48.33 $48.33 $48.33 $48.33 $48.33 243
2018-05-09 $47.81 $47.81 $47.81 $47.81 $47.81 1,160
2018-05-08 $47.43 $47.43 $47.43 $47.43 $47.43 119
2018-05-07 $48.44 $48.44 $48.44 $48.44 $48.44 169
2018-05-04 $47.39 $48.44 $47.39 $48.44 $48.44 2,059
2018-05-03 $47.19 $47.19 $47.19 $47.19 $47.19 389
2018-05-02 $47.19 $47.19 $47.19 $47.19 $47.19 83
2018-05-01 $47.19 $47.19 $47.19 $47.19 $47.19 300
2018-04-30 $45.69 $45.69 $45.69 $45.69 $45.69 133
2018-04-27 $45.69 $45.69 $45.69 $45.69 $45.69 72
2018-04-26 $45.69 $45.69 $45.69 $45.69 $45.69 5,598
2018-04-25 $44.20 $44.82 $44.20 $44.82 $44.82 471
2018-04-24 $46.08 $46.08 $46.08 $46.08 $46.08 321
2018-04-23 $46.08 $46.08 $46.08 $46.08 $46.08 173
2018-04-20 $46.08 $46.08 $46.08 $46.08 $46.08 88
2018-04-19 $46.08 $46.08 $46.08 $46.08 $46.08 300
2018-04-18 $46.93 $46.93 $46.93 $46.93 $46.93 124
2018-04-17 $46.93 $46.93 $46.93 $46.93 $46.93 28
2018-04-16 $46.93 $46.93 $46.93 $46.93 $46.93 800
2018-04-13 $45.42 $45.42 $45.42 $45.42 $45.42 506
2018-04-12 $44.22 $44.22 $44.02 $44.02 $44.02 301
2018-04-11 $44.78 $44.78 $44.78 $44.78 $44.78 85
2018-04-10 $44.25 $44.78 $44.25 $44.78 $44.78 341
2018-04-09 $44.56 $44.56 $44.56 $44.56 $44.56 212
2018-04-06 $46.00 $46.00 $44.56 $44.56 $44.56 1,021
2018-04-05 $45.72 $45.72 $45.72 $45.72 $45.72 2,330
2018-04-04 $44.98 $44.98 $44.98 $44.98 $44.98 243
2018-04-03 $47.56 $47.56 $47.56 $47.56 $47.56 277
2018-04-02 $47.09 $47.09 $47.09 $47.09 $47.09 128
2018-03-29 $47.03 $47.09 $47.03 $47.09 $47.09 519
2018-03-28 $47.20 $47.67 $47.20 $47.67 $47.67 376
2018-03-27 $48.45 $48.45 $48.45 $48.45 $48.45 904
2018-03-26 $47.20 $47.20 $47.00 $47.00 $47.00 552
2018-03-23 $47.23 $47.23 $47.23 $47.23 $47.23 412
2018-03-22 $49.92 $49.92 $49.92 $49.92 $49.92 199
2018-03-21 $49.92 $49.92 $49.92 $49.92 $49.92 229
2018-03-20 $49.92 $49.92 $49.92 $49.92 $49.92 300
2018-03-19 $52.22 $52.22 $52.22 $52.22 $52.22 220
2018-03-16 $52.22 $52.22 $52.22 $52.22 $52.22 288
2018-03-15 $52.22 $52.22 $52.22 $52.22 $52.22 600
2018-03-14 $53.01 $53.01 $52.77 $52.77 $52.77 629
2018-03-13 $53.75 $53.75 $53.75 $53.75 $53.75 502
2018-03-12 $51.81 $51.81 $51.81 $51.81 $51.81 216
2018-03-09 $51.90 $51.90 $51.70 $51.81 $51.81 589
2018-03-08 $51.65 $51.65 $51.65 $51.65 $51.65 205
2018-03-07 $49.79 $49.79 $49.79 $49.79 $49.79 446
2018-03-06 $50.24 $51.21 $50.24 $50.64 $50.64 522
2018-03-05 $50.03 $50.04 $49.27 $49.27 $49.27 1,304
2018-03-02 $53.45 $53.45 $53.45 $53.45 $53.45 134
2018-03-01 $53.45 $53.45 $53.45 $53.45 $53.45 196
2018-02-28 $52.85 $53.45 $52.72 $53.45 $53.45 745
2018-02-27 $52.94 $52.94 $52.94 $52.94 $52.94 388
2018-02-26 $51.65 $51.65 $51.65 $51.65 $51.65 256
2018-02-23 $50.80 $50.80 $50.80 $50.80 $50.80 949
2018-02-22 $51.72 $51.72 $51.72 $51.72 $51.72 252
2018-02-21 $51.72 $51.72 $51.72 $51.72 $51.72 141
2018-02-20 $51.72 $51.72 $51.72 $51.72 $51.72 145
2018-02-16 $51.91 $51.91 $51.72 $51.72 $51.72 528
2018-02-15 $49.20 $49.20 $49.20 $49.20 $49.20 89
2018-02-14 $49.20 $49.20 $49.20 $49.20 $49.20 300
2018-02-13 $51.65 $51.65 $51.65 $51.65 $51.65 143
2018-02-12 $51.65 $51.65 $51.65 $51.65 $51.65 159
2018-02-09 $51.65 $51.65 $51.65 $51.65 $51.65 321
2018-02-08 $51.65 $51.65 $51.65 $51.65 $51.65 202
2018-02-07 $51.65 $51.65 $51.65 $51.65 $51.65 162
2018-02-06 $51.65 $51.65 $51.65 $51.65 $51.65 400
2018-02-05 $51.49 $52.95 $51.28 $51.28 $51.28 1,101
2018-02-02 $55.25 $55.25 $55.25 $55.25 $55.25 261
2018-02-01 $55.35 $55.35 $55.25 $55.25 $55.25 1,206
2018-01-31 $54.94 $54.94 $54.69 $54.69 $54.69 358
2018-01-30 $56.08 $56.08 $56.08 $56.08 $56.08 332
2018-01-29 $56.08 $56.08 $56.08 $56.08 $56.08 553
2018-01-26 $55.42 $55.42 $55.42 $55.42 $55.42 426
2018-01-25 $56.14 $56.14 $56.14 $56.14 $56.14 525
2018-01-24 $58.14 $58.14 $58.14 $58.14 $58.14 123
2018-01-23 $58.69 $58.69 $58.14 $58.14 $58.14 1,727
2018-01-22 $57.94 $58.33 $57.94 $58.33 $58.33 1,285
2018-01-19 $57.35 $57.35 $57.35 $57.35 $57.35 1,425
2018-01-18 $57.05 $57.09 $57.05 $57.09 $57.09 990
2018-01-17 $55.24 $55.24 $55.24 $55.24 $55.24 364
2018-01-16 $55.73 $55.73 $55.73 $55.73 $55.73 232
2018-01-12 $56.59 $56.59 $56.26 $56.45 $56.45 1,350
2018-01-11 $55.57 $55.90 $55.57 $55.90 $55.90 4,305
2018-01-10 $58.00 $58.00 $57.30 $57.30 $57.30 6,484
2018-01-09 $58.07 $58.07 $58.07 $58.07 $58.07 301
2018-01-08 $58.01 $58.01 $58.01 $58.01 $58.01 608
2018-01-05 $57.51 $57.70 $57.12 $57.12 $57.12 857
2018-01-04 $57.19 $57.69 $57.19 $57.23 $57.23 578
2018-01-03 $55.24 $56.29 $55.24 $56.29 $56.29 830
2018-01-02 $54.89 $55.57 $54.89 $55.40 $55.40 889
2017-12-29 $55.05 $55.27 $54.85 $55.07 $55.07 8,709
2017-12-28 $55.50 $55.50 $55.50 $55.50 $55.50 182
2017-12-27 $55.50 $55.50 $55.50 $55.50 $55.50 249
2017-12-26 $54.48 $54.48 $54.48 $54.48 $54.48 237
2017-12-22 $54.00 $54.00 $54.00 $54.00 $54.00 588
2017-12-21 $52.06 $52.06 $52.06 $52.06 $52.06 189
2017-12-20 $52.00 $52.00 $52.00 $52.00 $52.00 953
2017-12-19 $53.35 $53.35 $53.35 $53.35 $53.35 16
2017-12-18 $53.17 $53.35 $53.17 $53.35 $53.35 485
2017-12-15 $51.35 $51.72 $51.35 $51.72 $51.72 896
2017-12-14 $50.81 $50.81 $50.81 $50.81 $50.81 908
2017-12-13 $50.17 $50.17 $50.17 $50.17 $50.17 174
2017-12-12 $51.41 $51.80 $51.41 $51.52 $51.52 2,438
2017-12-11 $52.56 $53.20 $52.56 $53.20 $53.20 1,675
2017-12-08 $51.30 $51.30 $51.30 $51.30 $51.30 144
2017-12-07 $51.30 $51.30 $51.30 $51.30 $51.30 465
2017-12-06 $49.29 $49.29 $49.29 $49.29 $49.29 402
2017-12-05 $49.42 $49.42 $49.42 $49.42 $49.42 947
2017-12-04 $49.40 $49.40 $49.10 $49.12 $49.12 1,187
2017-12-01 $51.50 $51.50 $51.50 $51.50 $51.50 227
2017-11-30 $51.50 $51.50 $51.50 $51.50 $51.50 126
2017-11-29 $51.50 $51.50 $51.50 $51.50 $51.50 318
2017-11-28 $56.30 $56.30 $56.30 $56.30 $56.30 357
2017-11-27 $56.30 $56.30 $56.30 $56.30 $56.30 176
2017-11-24 $56.35 $56.35 $56.30 $56.30 $56.30 1,688
2017-11-22 $55.38 $55.59 $55.38 $55.59 $55.59 1,458
2017-11-21 $56.23 $56.23 $55.82 $55.82 $55.82 706
2017-11-20 $55.40 $55.40 $55.40 $55.40 $55.40 307
2017-11-17 $53.04 $53.04 $53.04 $53.04 $53.04 248
2017-11-16 $52.92 $53.04 $52.91 $53.04 $53.04 1,464
2017-11-15 $51.97 $51.97 $51.97 $51.97 $51.97 410
2017-11-14 $52.08 $52.16 $52.08 $52.16 $52.16 358
2017-11-13 $51.70 $51.70 $51.70 $51.70 $51.70 75
2017-11-10 $51.70 $51.70 $51.70 $51.70 $51.70 326
2017-11-09 $52.35 $52.35 $51.57 $51.57 $51.57 467
2017-11-08 $49.88 $49.88 $49.88 $49.88 $49.88 243
2017-11-07 $49.88 $49.88 $49.88 $49.88 $49.88 108
2017-11-06 $50.00 $50.00 $49.88 $49.88 $49.88 326
2017-11-03 $50.50 $50.50 $50.50 $50.50 $50.50 391
2017-11-02 $50.65 $50.65 $50.65 $50.65 $50.65 395
2017-11-01 $49.35 $49.35 $48.60 $48.80 $48.80 1,103
2017-10-31 $46.18 $46.19 $46.18 $46.19 $46.19 454
2017-10-30 $46.15 $46.15 $46.15 $46.15 $46.15 629
2017-10-27 $46.00 $46.25 $46.00 $46.23 $46.23 1,316
2017-10-26 $45.40 $45.45 $45.40 $45.45 $45.45 508
2017-10-25 $44.70 $44.70 $44.70 $44.70 $44.70 230
2017-10-24 $44.70 $44.70 $44.70 $44.70 $44.70 118
2017-10-23 $44.70 $44.70 $44.70 $44.70 $44.70 791
2017-10-20 $43.72 $44.22 $43.57 $43.57 $43.57 1,453
2017-10-19 $43.81 $43.81 $43.81 $43.81 $43.81 214
2017-10-18 $43.81 $43.81 $43.81 $43.81 $43.81 293
2017-10-17 $43.84 $43.84 $43.84 $43.84 $43.84 128
2017-10-16 $43.84 $43.84 $43.84 $43.84 $43.84 416
2017-10-13 $43.75 $43.75 $43.75 $43.75 $43.75 219
2017-10-12 $43.75 $43.75 $43.75 $43.75 $43.75 210
2017-10-11 $44.25 $44.25 $43.75 $43.75 $43.75 4,015
2017-10-10 $44.66 $44.86 $44.00 $44.46 $44.46 5,587
2017-10-09 $42.54 $42.54 $42.54 $42.54 $42.54 83
2017-10-06 $42.54 $42.54 $42.54 $42.54 $42.54 358
2017-10-05 $42.47 $42.54 $42.47 $42.54 $42.54 1,002
2017-10-04 $42.65 $42.65 $42.65 $42.65 $42.65 396
2017-10-03 $42.27 $42.27 $42.27 $42.27 $42.27 538
2017-10-02 $42.30 $42.30 $42.30 $42.30 $42.30 190
2017-09-29 $42.30 $42.30 $42.30 $42.30 $42.30 465
2017-09-28 $42.65 $42.72 $42.59 $42.72 $42.72 2,120
2017-09-27 $41.10 $42.18 $41.10 $42.18 $42.18 704
2017-09-26 $41.65 $41.65 $41.65 $41.65 $41.65 497
2017-09-25 $41.53 $41.53 $41.53 $41.53 $41.53 201
2017-09-22 $41.53 $41.53 $41.53 $41.53 $41.53 234
2017-09-21 $41.53 $41.53 $41.53 $41.53 $41.53 514
2017-09-20 $42.55 $42.55 $42.21 $42.42 $42.42 1,360
2017-09-19 $41.68 $41.85 $41.62 $41.85 $41.85 968
2017-09-18 $41.30 $41.55 $41.30 $41.55 $41.55 580
2017-09-15 $40.97 $41.11 $40.97 $41.03 $41.03 612
2017-09-14 $40.57 $40.57 $40.57 $40.57 $40.57 331
2017-09-13 $39.95 $39.95 $39.95 $39.95 $39.95 56
2017-09-12 $39.84 $39.95 $39.84 $39.95 $39.95 514
2017-09-11 $40.50 $40.50 $40.50 $40.50 $40.50 878
2017-09-08 $38.23 $38.32 $38.10 $38.32 $38.32 9,639
2017-09-07 $37.65 $38.00 $37.65 $38.00 $38.00 2,009
2017-09-06 $37.59 $37.59 $37.59 $37.59 $37.59 425
2017-09-05 $38.32 $38.32 $38.32 $38.32 $38.32 312
2017-09-01 $39.03 $39.03 $39.03 $39.03 $39.03 407
2017-08-31 $38.61 $38.95 $38.50 $38.50 $38.50 783
2017-08-30 $39.55 $39.55 $39.55 $39.55 $39.55 182
2017-08-29 $39.55 $39.55 $39.55 $39.55 $39.55 207
2017-08-28 $39.65 $39.65 $39.65 $39.65 $39.65 85
2017-08-25 $39.65 $39.65 $39.65 $39.65 $39.65 215
2017-08-24 $39.71 $39.71 $39.30 $39.40 $39.40 732
2017-08-23 $38.71 $38.71 $38.71 $38.71 $38.71 184
2017-08-22 $38.71 $38.71 $38.71 $38.71 $38.71 98
2017-08-21 $38.56 $38.71 $38.56 $38.71 $38.71 457
2017-08-18 $38.30 $38.71 $38.30 $38.71 $38.71 1,555
2017-08-17 $37.79 $37.94 $37.79 $37.94 $37.94 303
2017-08-16 $38.49 $38.49 $38.49 $38.49 $38.49 523
2017-08-15 $37.97 $37.97 $37.97 $37.97 $37.97 366
2017-08-14 $38.32 $38.32 $38.32 $38.32 $38.32 159
2017-08-11 $38.07 $38.32 $38.07 $38.32 $38.32 600
2017-08-10 $38.75 $38.75 $38.75 $38.75 $38.75 280
2017-08-09 $39.00 $39.05 $39.00 $39.05 $39.05 2,899
2017-08-08 $40.00 $40.00 $40.00 $40.00 $40.00 286
2017-08-07 $40.00 $40.00 $40.00 $40.00 $40.00 189
2017-08-04 $40.00 $40.00 $40.00 $40.00 $40.00 81
2017-08-03 $40.00 $40.00 $40.00 $40.00 $40.00 108
2017-08-02 $39.96 $40.00 $39.96 $40.00 $40.00 616
2017-08-01 $39.65 $39.65 $39.40 $39.40 $39.40 1,176
2017-07-31 $38.40 $38.40 $38.40 $38.40 $38.40 351
2017-07-28 $40.75 $40.75 $40.75 $40.75 $40.75 509
2017-07-27 $40.75 $40.75 $40.75 $40.75 $40.75 310
2017-07-26 $40.17 $40.17 $40.17 $40.17 $40.17 308
2017-07-25 $40.57 $41.00 $40.57 $40.63 $40.63 1,168
2017-07-24 $41.60 $41.60 $41.60 $41.60 $41.60 163
2017-07-21 $41.60 $41.60 $41.60 $41.60 $41.60 239
2017-07-20 $41.50 $41.60 $41.50 $41.60 $41.60 2,438
2017-07-19 $40.81 $40.81 $40.81 $40.81 $40.81 341
2017-07-18 $40.95 $40.95 $40.58 $40.58 $40.58 652
2017-07-17 $40.66 $40.66 $40.66 $40.66 $40.66 6
2017-07-14 $40.66 $40.66 $40.66 $40.66 $40.66 426
2017-07-13 $40.47 $40.58 $40.43 $40.55 $40.55 3,214
2017-07-12 $39.60 $39.76 $39.35 $39.76 $39.76 3,794
2017-07-11 $39.50 $39.50 $39.09 $39.22 $39.22 854
2017-07-10 $38.89 $39.24 $38.89 $39.22 $39.22 2,386
2017-07-07 $36.74 $37.51 $36.74 $37.35 $37.35 9,855
2017-07-06 $37.08 $37.08 $37.08 $37.08 $37.08 571
2017-07-05 $36.18 $36.18 $36.18 $36.18 $36.18 263
2017-07-03 $37.49 $37.49 $37.47 $37.47 $37.47 713
2017-06-30 $38.36 $38.36 $38.25 $38.25 $38.25 460
2017-06-29 $39.00 $39.00 $38.62 $38.83 $38.83 930
2017-06-28 $39.27 $39.27 $39.27 $39.27 $39.27 73
2017-06-27 $39.27 $39.27 $39.27 $39.27 $39.27 0
2017-06-26 $39.31 $39.31 $39.27 $39.27 $39.27 2,400
2017-06-23 $39.70 $39.70 $39.70 $39.70 $39.70 900
2017-06-22 $38.71 $38.71 $38.71 $38.71 $38.71 300
2017-06-21 $38.40 $38.40 $38.40 $38.40 $38.40 400
2017-06-20 $38.44 $38.44 $38.44 $38.44 $38.44 600
2017-06-19 $37.80 $37.80 $37.80 $37.80 $37.80 0
2017-06-16 $37.80 $37.80 $37.80 $37.80 $37.80 2,800
2017-06-15 $37.60 $37.60 $37.60 $37.60 $37.60 300
2017-06-14 $39.00 $39.00 $38.78 $38.78 $38.78 6,654
2017-06-13 $38.65 $38.74 $38.54 $38.65 $38.65 6,476
2017-06-12 $38.65 $38.65 $38.65 $38.65 $38.65 604
2017-06-09 $39.38 $39.38 $39.38 $39.38 $39.38 314
2017-06-08 $40.54 $40.54 $40.42 $40.54 $40.54 1,252
2017-06-07 $40.51 $40.51 $40.51 $40.51 $40.51 376
2017-06-06 $40.91 $40.91 $40.91 $40.91 $40.91 270
2017-06-05 $40.91 $40.91 $40.91 $40.91 $40.91 339
2017-06-02 $40.91 $40.91 $40.91 $40.91 $40.91 399
2017-06-01 $41.00 $41.23 $40.75 $41.23 $41.23 546
2017-05-31 $39.92 $39.92 $39.92 $39.92 $39.92 212
2017-05-30 $39.92 $39.92 $39.92 $39.92 $39.92 275
2017-05-26 $39.58 $39.93 $39.58 $39.92 $39.92 2,663
2017-05-25 $39.71 $39.71 $39.52 $39.52 $39.52 822
2017-05-24 $38.92 $39.51 $38.92 $39.51 $39.51 2,608
2017-05-23 $38.23 $38.23 $38.22 $38.22 $38.22 331
2017-05-22 $38.56 $38.57 $38.56 $38.57 $38.57 454
2017-05-19 $38.62 $38.62 $38.62 $38.62 $38.62 282
2017-05-18 $37.58 $38.46 $37.58 $38.12 $38.12 755
2017-05-17 $38.19 $38.20 $37.99 $37.99 $37.99 1,856
2017-05-16 $37.63 $37.81 $37.63 $37.81 $37.81 1,016
2017-05-15 $36.84 $36.84 $36.84 $36.84 $36.84 205
2017-05-12 $37.78 $37.78 $37.78 $37.78 $37.78 76
2017-05-11 $37.87 $37.87 $37.78 $37.78 $37.78 733
2017-05-10 $37.75 $37.75 $37.75 $37.75 $37.75 908
2017-05-09 $37.68 $37.68 $37.58 $37.58 $37.58 1,345
2017-05-08 $37.48 $37.80 $37.48 $37.80 $37.80 2,755
2017-05-05 $37.70 $37.70 $37.21 $37.55 $37.55 1,720
2017-05-04 $37.30 $37.30 $36.70 $36.70 $36.70 366
2017-05-03 $37.32 $37.33 $37.04 $37.04 $37.04 665
2017-05-02 $37.15 $37.15 $36.87 $36.87 $36.87 1,660
2017-05-01 $36.63 $37.48 $36.63 $36.77 $36.77 9,654
2017-04-28 $35.19 $35.19 $35.19 $35.19 $35.19 150
2017-04-27 $35.19 $35.19 $35.19 $35.19 $35.19 293
2017-04-26 $35.19 $35.19 $35.19 $35.19 $35.19 462
2017-04-25 $35.12 $35.40 $35.12 $35.38 $35.38 1,668
2017-04-24 $34.80 $34.80 $34.80 $34.80 $34.80 104
2017-04-21 $34.75 $34.80 $34.75 $34.80 $34.80 938
2017-04-20 $33.95 $33.99 $33.95 $33.99 $33.99 1,269
2017-04-19 $32.96 $32.96 $32.78 $32.78 $32.78 595
2017-04-18 $32.54 $32.69 $32.54 $32.69 $32.69 1,045
2017-04-17 $32.24 $32.32 $32.24 $32.32 $32.32 1,244
2017-04-13 $32.23 $32.23 $32.23 $32.23 $32.23 212
2017-04-12 $32.32 $32.32 $32.06 $32.23 $32.23 16,645
2017-04-11 $33.40 $33.40 $33.35 $33.35 $33.35 1,534
2017-04-10 $33.19 $33.19 $33.19 $33.19 $33.19 231
2017-04-07 $33.05 $33.05 $32.98 $32.98 $32.98 517
2017-04-06 $32.76 $32.97 $32.76 $32.97 $32.97 560
2017-04-05 $33.28 $33.28 $33.06 $33.06 $33.06 1,155
2017-04-04 $33.50 $33.50 $33.34 $33.34 $33.34 547
2017-04-03 $33.10 $33.10 $33.07 $33.07 $33.07 1,900
2017-03-31 $32.90 $32.90 $32.65 $32.65 $32.65 700
2017-03-30 $33.56 $33.56 $33.56 $33.56 $33.56 0
2017-03-29 $33.56 $33.56 $33.56 $33.56 $33.56 600
2017-03-28 $33.52 $33.52 $33.52 $33.52 $33.52 300
2017-03-27 $33.11 $33.11 $33.11 $33.11 $33.11 300
2017-03-24 $32.95 $32.95 $32.68 $32.73 $32.73 1,800
2017-03-23 $32.26 $32.26 $32.26 $32.26 $32.26 400
2017-03-22 $32.89 $32.89 $32.89 $32.89 $32.89 0
2017-03-21 $32.89 $32.89 $32.89 $32.89 $32.89 300
2017-03-20 $32.96 $32.96 $32.96 $32.96 $32.96 0
2017-03-17 $32.96 $32.96 $32.96 $32.96 $32.96 300
2017-03-16 $33.15 $33.16 $33.15 $33.16 $33.16 700
2017-03-15 $32.39 $32.39 $32.39 $32.39 $32.39 300
2017-03-14 $33.00 $33.00 $33.00 $33.00 $33.00 300
2017-03-13 $33.52 $33.52 $33.52 $33.52 $33.52 0
2017-03-10 $33.52 $33.52 $33.52 $33.52 $33.52 0
2017-03-09 $33.40 $33.52 $33.40 $33.52 $33.52 1,000
2017-03-08 $31.83 $31.83 $31.52 $31.52 $31.52 400
2017-03-07 $32.62 $32.62 $32.50 $32.62 $32.62 900
2017-03-06 $33.45 $33.45 $33.45 $33.45 $33.45 0
2017-03-03 $33.45 $33.45 $33.45 $33.45 $33.45 300
2017-03-02 $34.00 $34.02 $33.93 $33.93 $33.93 2,100
2017-03-01 $32.55 $32.55 $32.55 $32.55 $32.55 400
2017-02-28 $32.28 $32.28 $32.28 $32.28 $32.28 500
2017-02-27 $32.24 $32.24 $32.24 $32.24 $32.24 300
2017-02-24 $33.21 $33.21 $33.21 $33.21 $33.21 0
2017-02-23 $33.30 $33.30 $33.21 $33.21 $33.21 1,000
2017-02-22 $32.68 $32.68 $32.68 $32.68 $32.68 0
2017-02-21 $32.93 $32.93 $32.68 $32.68 $32.68 1,300
2017-02-17 $32.53 $32.53 $32.28 $32.28 $32.28 800
2017-02-16 $33.35 $33.35 $32.55 $32.55 $32.55 800
2017-02-15 $33.21 $33.21 $33.21 $33.21 $33.21 300
2017-02-14 $33.83 $33.83 $33.83 $33.83 $33.83 1,800
2017-02-13 $33.27 $33.27 $33.27 $33.27 $33.27 0
2017-02-10 $33.27 $33.27 $33.27 $33.27 $33.27 300
2017-02-09 $34.15 $34.15 $34.15 $34.15 $34.15 0
2017-02-08 $33.37 $34.15 $33.37 $34.15 $34.15 1,100
2017-02-07 $33.20 $33.20 $32.95 $32.95 $32.95 1,900
2017-02-06 $32.48 $32.48 $32.37 $32.37 $32.37 500
2017-02-03 $32.50 $32.50 $32.35 $32.35 $32.35 600
2017-02-02 $32.10 $32.38 $32.10 $32.38 $32.38 1,300
2017-02-01 $32.45 $32.45 $31.83 $32.00 $32.00 1,176
2017-01-31 $31.67 $31.83 $31.67 $31.83 $31.83 573
2017-01-30 $31.91 $31.91 $31.91 $31.91 $31.91 457
2017-01-27 $31.91 $31.91 $31.91 $31.91 $31.91 334
2017-01-26 $32.41 $32.41 $31.91 $31.91 $31.91 1,780
2017-01-25 $31.59 $31.59 $31.51 $31.51 $31.51 743
2017-01-24 $31.50 $31.97 $31.50 $31.97 $31.97 1,229
2017-01-23 $31.08 $31.89 $31.02 $31.02 $31.02 1,130
2017-01-20 $31.20 $31.20 $31.15 $31.15 $31.15 1,112
2017-01-19 $30.43 $30.45 $30.43 $30.45 $30.45 967
2017-01-18 $31.40 $31.40 $31.40 $31.40 $31.40 436
2017-01-17 $31.70 $31.70 $31.70 $31.70 $31.70 489
2017-01-13 $30.91 $30.91 $30.84 $30.84 $30.84 883
2017-01-12 $31.20 $31.36 $31.07 $31.36 $31.36 3,146
2017-01-11 $31.32 $31.32 $30.55 $30.55 $30.55 2,172
2017-01-10 $31.24 $31.29 $31.00 $31.00 $31.00 1,054
2017-01-09 $30.35 $30.43 $30.20 $30.40 $30.40 5,402
2017-01-06 $30.16 $30.40 $30.15 $30.40 $30.40 9,153
2017-01-05 $30.11 $30.11 $29.74 $29.74 $29.74 994
2017-01-04 $29.66 $30.11 $29.66 $30.11 $30.11 1,100
2017-01-03 $28.32 $28.54 $28.32 $28.54 $28.54 1,058
2016-12-30 $28.65 $28.65 $28.55 $28.55 $28.55 1,876
2016-12-29 $28.50 $28.50 $28.40 $28.40 $28.40 485
2016-12-28 $28.90 $28.90 $28.75 $28.75 $28.75 1,274
2016-12-27 $28.61 $28.61 $28.61 $28.61 $28.61 88
2016-12-23 $28.61 $28.61 $28.61 $28.61 $28.61 759
2016-12-22 $28.24 $28.24 $28.24 $28.24 $28.24 257
2016-12-21 $28.01 $28.01 $27.93 $27.93 $27.93 492
2016-12-20 $28.46 $28.46 $28.41 $28.41 $28.41 630
2016-12-19 $28.60 $28.60 $28.60 $28.60 $28.60 1,517
2016-12-16 $28.69 $28.69 $28.69 $28.69 $28.69 285
2016-12-15 $28.25 $28.69 $28.25 $28.69 $28.69 865
2016-12-14 $28.69 $29.01 $28.60 $29.01 $29.01 1,293
2016-12-13 $28.92 $28.92 $28.92 $28.92 $28.92 1,243
2016-12-12 $29.00 $29.59 $29.00 $29.56 $29.56 5,136
2016-12-09 $28.90 $28.90 $28.90 $28.90 $28.90 350
2016-12-08 $28.95 $29.00 $28.95 $29.00 $29.00 917
2016-12-07 $27.70 $27.80 $27.70 $27.80 $27.80 1,154
2016-12-06 $27.62 $27.62 $27.20 $27.41 $27.41 1,104
2016-12-05 $27.55 $27.55 $27.26 $27.26 $27.26 1,796
2016-12-02 $26.88 $26.88 $26.81 $26.81 $26.81 1,060
2016-12-01 $27.75 $27.75 $27.56 $27.56 $27.56 1,543
2016-11-30 $27.48 $27.82 $27.41 $27.47 $27.47 1,171
2016-11-29 $28.14 $28.14 $27.67 $27.67 $27.67 1,452
2016-11-28 $28.00 $28.00 $28.00 $28.00 $28.00 0
2016-11-25 $28.00 $28.00 $28.00 $28.00 $28.00 0
2016-11-23 $28.06 $28.06 $27.54 $28.00 $28.00 2,045
2016-11-22 $27.73 $27.73 $27.64 $27.64 $27.64 1,440
2016-11-21 $28.56 $28.56 $28.56 $28.56 $28.56 342
2016-11-18 $28.93 $28.93 $28.93 $28.93 $28.93 283
2016-11-17 $29.25 $29.51 $29.10 $29.51 $29.51 2,608
2016-11-16 $28.92 $28.92 $28.54 $28.54 $28.54 735
2016-11-15 $28.43 $28.63 $28.43 $28.63 $28.63 655
2016-11-14 $29.14 $29.14 $28.85 $28.85 $28.85 904
2016-11-11 $28.93 $28.93 $28.85 $28.85 $28.85 808
2016-11-10 $28.80 $28.96 $28.45 $28.45 $28.45 1,161
2016-11-09 $28.05 $28.50 $27.56 $28.46 $28.46 1,338
2016-11-08 $27.94 $27.97 $27.90 $27.90 $27.90 2,940
2016-11-07 $28.50 $28.50 $28.06 $28.06 $28.06 1,177
2016-11-04 $28.20 $28.39 $28.20 $28.27 $28.27 2,920
2016-11-03 $27.85 $27.85 $27.51 $27.51 $27.51 2,899
2016-11-02 $27.65 $27.65 $27.45 $27.60 $27.60 1,666
2016-11-01 $26.39 $26.64 $26.38 $26.42 $26.42 10,369
2016-10-31 $26.06 $26.06 $26.03 $26.03 $26.03 1,382
2016-10-28 $26.20 $26.20 $26.16 $26.16 $26.16 3,302
2016-10-27 $26.00 $26.00 $26.00 $26.00 $26.00 259
2016-10-26 $25.80 $26.00 $25.80 $26.00 $26.00 507
2016-10-25 $25.81 $25.90 $25.77 $25.85 $25.85 2,645
2016-10-24 $25.71 $25.71 $25.71 $25.71 $25.71 315
2016-10-21 $25.79 $26.02 $25.79 $25.88 $25.88 1,706
2016-10-20 $25.36 $25.36 $25.36 $25.36 $25.36 555
2016-10-19 $26.07 $26.07 $26.07 $26.07 $26.07 389
2016-10-18 $26.07 $26.07 $26.07 $26.07 $26.07 486
2016-10-17 $25.90 $25.93 $25.88 $25.89 $25.89 1,968
2016-10-14 $25.64 $25.82 $25.64 $25.64 $25.64 880
2016-10-13 $25.51 $25.74 $25.47 $25.67 $25.67 1,165
2016-10-12 $25.93 $25.93 $25.93 $25.93 $25.93 306
2016-10-11 $27.05 $27.13 $26.88 $26.90 $26.90 17,665
2016-10-10 $26.69 $26.94 $26.69 $26.75 $26.75 5,047
2016-10-07 $26.21 $26.21 $26.21 $26.21 $26.21 602
2016-10-06 $26.68 $26.68 $26.68 $26.68 $26.68 1,254
2016-10-05 $26.83 $26.83 $26.83 $26.83 $26.83 502
2016-10-04 $26.92 $26.92 $26.55 $26.58 $26.58 2,669
2016-10-03 $26.35 $26.35 $26.35 $26.35 $26.35 276
2016-09-30 $26.35 $26.53 $26.35 $26.35 $26.35 2,729
2016-09-29 $25.25 $25.25 $25.04 $25.25 $25.25 3,840
2016-09-28 $24.95 $24.95 $24.80 $24.80 $24.80 2,779
2016-09-27 $24.95 $24.95 $24.60 $24.60 $24.60 831
2016-09-26 $24.75 $24.75 $24.75 $24.75 $24.53 212
2016-09-23 $24.60 $24.60 $24.60 $24.60 $24.38 585
2016-09-22 $25.69 $25.69 $25.63 $25.63 $25.40 1,007
2016-09-21 $25.26 $25.40 $25.25 $25.31 $25.08 2,367
2016-09-20 $25.27 $25.27 $25.26 $25.26 $25.04 2,972
2016-09-19 $24.69 $24.85 $24.69 $24.79 $24.57 2,199
2016-09-16 $24.85 $24.85 $24.63 $24.69 $24.47 1,917
2016-09-15 $24.21 $24.32 $24.21 $24.27 $24.05 2,985
2016-09-14 $23.87 $23.97 $23.84 $23.97 $23.75 1,295
2016-09-13 $24.23 $24.49 $23.99 $24.06 $23.85 2,211
2016-09-12 $23.62 $23.84 $23.62 $23.82 $23.61 16,717
2016-09-09 $23.97 $24.10 $23.95 $23.96 $23.74 1,175
2016-09-08 $24.45 $24.47 $24.45 $24.47 $24.26 493
2016-09-07 $24.58 $24.58 $24.58 $24.58 $24.36 482
2016-09-06 $24.76 $24.87 $24.76 $24.87 $24.65 2,247
2016-09-02 $25.09 $25.09 $25.00 $25.00 $24.78 1,563
2016-09-01 $24.92 $25.00 $24.92 $24.99 $24.77 1,133
2016-08-31 $24.80 $24.99 $24.80 $24.96 $24.73 1,075
2016-08-30 $24.30 $24.44 $24.30 $24.44 $24.22 1,487
2016-08-29 $24.15 $24.21 $24.07 $24.20 $23.98 1,752
2016-08-26 $23.98 $23.98 $23.84 $23.91 $23.70 3,432
2016-08-25 $24.12 $24.12 $24.12 $24.12 $23.91 321
2016-08-24 $23.95 $24.14 $23.95 $24.14 $23.93 891
2016-08-23 $24.32 $24.39 $24.16 $24.17 $23.96 2,184
2016-08-22 $24.60 $24.83 $24.52 $24.68 $24.46 4,975
2016-08-19 $24.60 $24.60 $24.50 $24.54 $24.33 1,928
2016-08-18 $24.13 $24.35 $24.13 $24.33 $24.12 2,350
2016-08-17 $24.28 $24.40 $24.20 $24.40 $24.18 67,194
2016-08-16 $24.28 $24.28 $24.14 $24.18 $23.97 4,798
2016-08-15 $24.31 $24.36 $24.31 $24.36 $24.14 1,280
2016-08-12 $24.27 $24.27 $24.14 $24.17 $23.96 1,274
2016-08-11 $24.30 $24.30 $24.20 $24.20 $23.98 1,892
2016-08-10 $24.18 $24.21 $24.18 $24.21 $23.99 717
2016-08-09 $24.72 $24.72 $24.66 $24.70 $24.48 1,713
2016-08-08 $23.96 $24.04 $23.96 $24.01 $23.80 2,277
2016-08-05 $23.26 $23.26 $23.26 $23.26 $23.05 388
2016-08-04 $22.60 $23.39 $22.60 $23.39 $23.18 3,591
2016-08-03 $20.57 $20.75 $20.57 $20.75 $20.57 1,647
2016-08-02 $21.06 $21.06 $20.84 $20.84 $20.66 4,177
2016-08-01 $21.14 $21.17 $20.99 $21.15 $20.96 1,389
2016-07-29 $21.06 $21.21 $21.03 $21.21 $21.02 735
2016-07-28 $21.10 $21.10 $21.10 $21.10 $20.91 483
2016-07-27 $20.90 $20.95 $20.75 $20.95 $20.76 2,356
2016-07-26 $20.08 $20.08 $20.00 $20.06 $19.88 3,117
2016-07-25 $20.30 $20.30 $20.25 $20.25 $20.07 745
2016-07-22 $20.44 $20.44 $20.44 $20.44 $20.26 766
2016-07-21 $20.27 $20.67 $20.27 $20.67 $20.49 645
2016-07-20 $20.42 $20.42 $19.95 $20.17 $19.99 1,411
2016-07-19 $20.23 $20.44 $20.01 $20.44 $20.26 1,337
2016-07-18 $20.52 $20.54 $20.32 $20.34 $20.16 1,569
2016-07-15 $19.99 $20.12 $19.99 $20.12 $19.95 1,062
2016-07-14 $20.40 $20.55 $20.39 $20.55 $20.37 3,028
2016-07-13 $20.27 $20.53 $20.27 $20.50 $20.32 5,550
2016-07-12 $20.00 $20.07 $19.63 $20.06 $19.88 5,957
2016-07-11 $19.06 $19.38 $19.06 $19.36 $19.19 2,749
2016-07-08 $18.36 $18.45 $18.20 $18.35 $18.19 4,355
2016-07-07 $18.51 $18.51 $18.44 $18.44 $18.28 906
2016-07-06 $18.26 $18.47 $18.26 $18.47 $18.30 4,775
2016-07-05 $18.78 $18.98 $18.77 $18.93 $18.76 1,345
2016-07-01 $19.47 $19.54 $19.46 $19.51 $19.34 2,057
2016-06-30 $19.42 $19.54 $19.42 $19.49 $19.32 2,866
2016-06-29 $19.63 $19.75 $19.63 $19.75 $19.58 748
2016-06-28 $19.09 $19.39 $19.09 $19.20 $19.03 2,620
2016-06-27 $18.76 $19.06 $18.76 $19.06 $18.89 2,234
2016-06-24 $20.09 $20.09 $19.81 $19.95 $19.77 1,437
2016-06-23 $21.08 $21.19 $20.94 $21.02 $20.84 1,427
2016-06-22 $20.75 $20.84 $20.67 $20.84 $20.66 776
2016-06-21 $21.26 $21.33 $21.26 $21.31 $21.12 1,452
2016-06-20 $20.78 $21.22 $20.78 $21.22 $21.03 2,233
2016-06-17 $20.36 $20.44 $20.36 $20.41 $20.23 1,073
2016-06-16 $20.17 $20.45 $20.17 $20.45 $20.27 1,475
2016-06-15 $20.33 $20.41 $20.27 $20.27 $20.09 1,763
2016-06-14 $20.47 $20.47 $20.23 $20.30 $20.12 102,922
2016-06-13 $20.56 $20.56 $20.41 $20.49 $20.31 1,711
2016-06-10 $21.23 $21.23 $21.23 $21.23 $21.04 433
2016-06-09 $21.59 $21.74 $21.59 $21.59 $21.40 729
2016-06-08 $21.81 $21.93 $21.81 $21.93 $21.74 1,687
2016-06-07 $21.38 $21.38 $21.38 $21.38 $21.19 1,320
2016-06-06 $20.99 $20.99 $20.95 $20.95 $20.76 572
2016-06-03 $20.90 $20.91 $20.77 $20.82 $20.64 5,111
2016-06-02 $20.73 $20.84 $20.73 $20.84 $20.66 1,928
2016-06-01 $20.89 $20.95 $20.89 $20.92 $20.74 1,587
2016-05-31 $21.15 $21.21 $21.04 $21.08 $20.89 3,837
2016-05-27 $20.49 $20.49 $20.49 $20.49 $20.31 242
2016-05-26 $20.59 $20.59 $20.59 $20.59 $20.41 413
2016-05-25 $20.29 $20.52 $20.29 $20.52 $20.34 1,860
2016-05-24 $20.35 $20.35 $20.35 $20.35 $20.17 1,363
2016-05-23 $20.12 $20.35 $20.12 $20.35 $20.17 890
2016-05-20 $20.06 $20.32 $20.06 $20.29 $20.11 15,567
2016-05-19 $19.16 $19.40 $19.16 $19.40 $19.23 57,205
2016-05-18 $18.99 $19.39 $18.99 $19.39 $19.22 818
2016-05-17 $19.40 $19.84 $19.40 $19.84 $19.66 956
2016-05-16 $19.49 $19.49 $19.49 $19.49 $19.32 858
2016-05-13 $19.45 $19.45 $19.45 $19.45 $19.28 251
2016-05-12 $20.30 $20.30 $20.09 $20.25 $20.07 5,841
2016-05-11 $19.52 $19.66 $19.52 $19.54 $19.36 1,277
2016-05-10 $19.65 $19.73 $19.65 $19.73 $19.56 1,367
2016-05-09 $21.05 $21.05 $21.05 $21.05 $20.86 415
2016-05-06 $21.19 $21.19 $21.00 $21.16 $20.97 2,193
2016-05-05 $21.44 $21.44 $21.44 $21.44 $21.25 230
2016-05-04 $21.44 $21.44 $21.44 $21.44 $21.25 231
2016-05-03 $21.25 $21.44 $21.25 $21.44 $21.25 953
2016-05-02 $21.69 $21.69 $21.58 $21.58 $21.39 520
2016-04-29 $22.18 $22.29 $22.18 $22.29 $22.09 780
2016-04-28 $21.96 $21.96 $21.96 $21.96 $21.77 260
2016-04-27 $22.42 $22.42 $22.06 $22.06 $21.86 574
2016-04-26 $22.62 $22.62 $22.62 $22.62 $22.42 0
2016-04-25 $22.62 $22.62 $22.62 $22.62 $22.42 0
2016-04-22 $22.62 $22.62 $22.62 $22.62 $22.42 502
2016-04-21 $22.70 $22.72 $22.70 $22.72 $22.52 550
2016-04-20 $22.96 $22.96 $22.73 $22.73 $22.53 721
2016-04-19 $22.60 $22.61 $22.59 $22.59 $22.39 2,536
2016-04-18 $21.81 $21.81 $21.81 $21.81 $21.62 568
2016-04-15 $22.01 $22.01 $22.01 $22.01 $21.82 348
2016-04-14 $22.43 $22.56 $22.43 $22.44 $22.24 1,113
2016-04-13 $22.10 $22.19 $21.91 $21.97 $21.78 2,363
2016-04-12 $21.21 $21.25 $21.15 $21.25 $21.06 3,119
2016-04-11 $20.23 $20.23 $20.23 $20.23 $20.05 316
2016-04-08 $20.22 $20.22 $20.15 $20.15 $19.97 1,628
2016-04-07 $19.35 $19.58 $19.30 $19.58 $19.41 2,176
2016-04-06 $19.83 $19.83 $19.71 $19.79 $19.62 1,291
2016-04-05 $19.86 $19.88 $19.78 $19.84 $19.66 5,803
2016-04-04 $20.23 $20.23 $19.98 $19.98 $19.80 955
2016-04-01 $20.10 $20.10 $19.97 $19.97 $19.80 1,027
2016-03-31 $20.88 $20.88 $20.88 $20.88 $20.70 730
2016-03-30 $20.82 $21.10 $20.82 $21.10 $20.91 1,923
2016-03-29 $21.26 $21.60 $21.26 $21.60 $21.41 591
2016-03-28 $21.14 $21.14 $21.11 $21.11 $20.92 1,184
2016-03-24 $21.42 $21.42 $21.42 $21.42 $20.92 707
2016-03-23 $21.78 $21.78 $21.78 $21.78 $21.27 817
2016-03-22 $22.28 $22.35 $22.28 $22.31 $21.79 1,365
2016-03-21 $22.26 $22.30 $22.26 $22.30 $21.77 876
2016-03-18 $22.14 $22.14 $22.14 $22.14 $21.62 443
2016-03-17 $22.55 $22.55 $22.50 $22.50 $21.97 2,324
2016-03-16 $22.29 $22.29 $22.29 $22.29 $21.77 538
2016-03-15 $22.50 $22.50 $22.36 $22.36 $21.84 1,592
2016-03-14 $22.94 $23.17 $22.94 $23.10 $22.56 2,596
2016-03-11 $22.49 $22.66 $22.40 $22.66 $22.13 2,869
2016-03-10 $22.55 $22.60 $22.08 $22.08 $21.57 4,309
2016-03-09 $22.28 $22.28 $22.28 $22.28 $21.76 1,025
2016-03-08 $22.82 $22.82 $22.81 $22.81 $22.28 3,250
2016-03-07 $22.50 $22.50 $22.50 $22.50 $21.97 449
2016-03-04 $22.68 $22.73 $22.68 $22.73 $22.20 812
2016-03-03 $21.62 $21.72 $21.61 $21.72 $21.21 2,928
2016-03-02 $21.48 $21.48 $21.46 $21.46 $20.96 1,240
2016-03-01 $20.81 $21.19 $20.81 $21.19 $20.69 4,711
2016-02-29 $21.29 $21.40 $21.29 $21.32 $20.82 1,222
2016-02-26 $21.84 $21.84 $21.67 $21.68 $21.17 1,441
2016-02-25 $21.12 $21.12 $21.12 $21.12 $20.63 696
2016-02-24 $20.45 $20.90 $20.40 $20.90 $20.41 3,276
2016-02-23 $20.54 $20.54 $20.51 $20.53 $20.05 1,061
2016-02-22 $20.83 $20.83 $20.76 $20.76 $20.27 7,858
2016-02-19 $20.45 $20.45 $20.45 $20.45 $19.97 1,000
2016-02-18 $21.15 $21.15 $21.15 $21.15 $20.65 505
2016-02-17 $21.24 $21.37 $21.08 $21.21 $20.71 5,995
2016-02-16 $21.07 $21.16 $20.79 $20.92 $20.43 1,624
2016-02-12 $19.27 $19.60 $19.17 $19.58 $19.12 8,604
2016-02-11 $19.34 $19.50 $19.20 $19.41 $18.96 5,553
2016-02-10 $20.04 $20.04 $19.74 $19.74 $19.28 1,685
2016-02-09 $20.04 $20.04 $19.80 $19.99 $19.52 3,216
2016-02-08 $20.98 $20.98 $20.40 $20.40 $19.92 2,765
2016-02-05 $20.87 $20.87 $20.65 $20.65 $20.17 1,912
2016-02-04 $22.00 $22.24 $22.00 $22.00 $21.49 4,616
2016-02-03 $21.50 $21.50 $21.28 $21.34 $20.84 1,428
2016-02-02 $22.48 $22.59 $22.40 $22.44 $21.91 3,633
2016-02-01 $22.61 $22.84 $22.61 $22.84 $22.31 4,086
2016-01-29 $22.18 $22.38 $22.17 $22.38 $21.86 4,684
2016-01-28 $22.15 $22.15 $21.94 $22.03 $21.51 3,036
2016-01-27 $22.91 $23.15 $22.70 $22.70 $22.17 2,920
2016-01-26 $22.45 $22.79 $22.45 $22.74 $22.20 12,517
2016-01-25 $22.30 $22.30 $22.13 $22.13 $21.61 2,016
2016-01-22 $23.19 $23.19 $22.80 $22.98 $22.44 6,200
2016-01-21 $22.32 $22.32 $22.20 $22.29 $21.77 3,532
2016-01-20 $21.56 $21.90 $21.50 $21.90 $21.39 10,874
2016-01-19 $22.81 $22.81 $22.56 $22.67 $22.14 3,110
2016-01-15 $21.81 $21.81 $21.66 $21.78 $21.27 3,536
2016-01-14 $23.03 $23.10 $22.91 $23.10 $22.56 5,011
2016-01-13 $23.19 $23.19 $22.80 $22.80 $22.27 1,456
2016-01-12 $23.19 $23.19 $22.90 $23.07 $22.53 3,127
2016-01-11 $22.92 $23.06 $22.83 $23.02 $22.48 2,949
2016-01-08 $23.30 $23.30 $22.88 $22.88 $22.34 3,360
2016-01-07 $23.75 $23.75 $23.60 $23.60 $23.05 705
2016-01-06 $25.27 $25.27 $25.27 $25.27 $24.68 299
2016-01-05 $25.24 $25.27 $25.18 $25.27 $24.68 1,071
2016-01-04 $25.00 $25.15 $25.00 $25.14 $24.55 3,030
2015-12-31 $25.34 $25.37 $25.30 $25.31 $24.72 1,852
2015-12-30 $25.51 $25.51 $25.49 $25.49 $24.89 775
2015-12-29 $25.95 $26.03 $25.94 $26.03 $25.42 1,739
2015-12-28 $25.62 $25.62 $25.62 $25.62 $25.02 892
2015-12-24 $25.70 $25.87 $25.70 $25.87 $25.26 1,497
2015-12-23 $25.93 $25.93 $25.93 $25.93 $25.32 771
2015-12-22 $25.49 $25.53 $25.48 $25.48 $24.88 1,856
2015-12-21 $25.64 $25.69 $25.43 $25.61 $25.01 2,321
2015-12-18 $25.69 $25.75 $25.69 $25.70 $25.10 1,404
2015-12-17 $26.28 $26.42 $26.27 $26.36 $25.74 903
2015-12-16 $27.12 $27.13 $27.12 $27.13 $26.50 1,525
2015-12-15 $26.60 $26.73 $26.60 $26.63 $26.01 2,884
2015-12-14 $26.31 $26.55 $26.31 $26.55 $25.93 1,400
2015-12-11 $26.69 $26.72 $26.67 $26.68 $26.06 2,978
2015-12-10 $27.14 $27.22 $27.14 $27.19 $26.55 1,341
2015-12-09 $27.61 $27.65 $27.38 $27.41 $26.77 1,535
2015-12-08 $27.61 $27.61 $27.61 $27.61 $26.96 2,389
2015-12-07 $28.04 $28.04 $28.00 $28.00 $27.34 1,237
2015-12-04 $27.48 $27.60 $27.48 $27.60 $26.95 1,936
2015-12-03 $27.60 $27.60 $27.21 $27.21 $26.57 3,062
2015-12-02 $27.23 $27.27 $27.23 $27.23 $26.59 7,190
2015-12-01 $27.40 $27.40 $27.36 $27.38 $26.74 1,517
2015-11-30 $26.82 $26.82 $26.82 $26.82 $26.19 1,309
2015-11-27 $27.34 $27.34 $27.34 $27.34 $26.70 105
2015-11-25 $27.34 $27.34 $27.34 $27.34 $26.70 815
2015-11-24 $27.72 $27.84 $27.72 $27.84 $27.19 859
2015-11-23 $27.80 $27.80 $27.80 $27.80 $27.14 313
2015-11-20 $27.90 $27.90 $27.86 $27.86 $27.21 414
2015-11-19 $27.69 $27.69 $27.69 $27.69 $27.04 542
2015-11-18 $26.75 $26.75 $26.75 $26.75 $26.12 567
2015-11-17 $26.79 $26.86 $26.75 $26.75 $26.12 1,515
2015-11-16 $26.61 $26.74 $26.61 $26.74 $26.11 1,987
2015-11-13 $26.49 $26.52 $26.49 $26.52 $25.90 650
2015-11-12 $26.68 $26.68 $26.58 $26.58 $25.96 774
2015-11-11 $27.23 $27.24 $27.13 $27.13 $26.50 984
2015-11-10 $27.15 $27.15 $27.15 $27.15 $26.51 609
2015-11-09 $26.73 $26.84 $26.73 $26.77 $26.14 1,020
2015-11-06 $27.09 $27.42 $27.09 $27.32 $26.68 1,919
2015-11-05 $26.31 $26.36 $26.31 $26.36 $25.74 1,194
2015-11-04 $25.74 $25.78 $25.68 $25.78 $25.17 2,530
2015-11-03 $24.66 $24.90 $24.65 $24.86 $24.28 6,212
2015-11-02 $24.67 $24.86 $24.67 $24.83 $24.25 103,742
2015-10-30 $24.61 $24.61 $24.61 $24.61 $24.03 117,134
2015-10-29 $25.25 $25.36 $25.25 $25.36 $24.77 985
2015-10-28 $25.23 $25.41 $25.23 $25.41 $24.82 565
2015-10-27 $25.51 $25.51 $25.51 $25.51 $24.91 430
2015-10-26 $26.03 $26.03 $26.03 $26.03 $25.42 650
2015-10-23 $25.80 $25.94 $25.80 $25.94 $25.33 2,348
2015-10-22 $25.37 $25.49 $25.30 $25.49 $24.89 2,463
2015-10-21 $25.02 $25.02 $25.02 $25.02 $24.43 454
2015-10-20 $24.08 $24.24 $24.07 $24.21 $23.64 3,907
2015-10-19 $23.53 $23.66 $23.33 $23.66 $23.11 3,451
2015-10-16 $24.62 $24.72 $24.62 $24.69 $24.11 4,306
2015-10-15 $24.05 $24.30 $24.05 $24.28 $23.71 2,975
2015-10-14 $22.91 $22.98 $22.77 $22.77 $22.24 1,642
2015-10-13 $23.89 $24.03 $23.83 $23.83 $23.27 7,180
2015-10-12 $24.11 $24.15 $24.11 $24.15 $23.58 1,418
2015-10-09 $24.10 $24.33 $24.10 $24.33 $23.76 959
2015-10-08 $23.53 $23.71 $23.53 $23.68 $23.12 5,421
2015-10-07 $24.40 $24.40 $24.00 $24.25 $23.68 6,824
2015-10-06 $23.89 $23.98 $23.85 $23.94 $23.37 4,849
2015-10-05 $23.89 $24.05 $23.89 $24.01 $23.45 1,484
2015-10-02 $22.72 $23.16 $22.72 $23.09 $22.55 4,152
2015-10-01 $22.35 $22.44 $22.35 $22.44 $21.91 1,048
2015-09-30 $22.02 $22.17 $21.95 $22.12 $21.60 3,907
2015-09-29 $21.88 $22.01 $21.83 $21.88 $21.36 11,271
2015-09-28 $22.05 $22.05 $21.83 $21.94 $21.42 1,610
2015-09-25 $21.97 $22.16 $21.84 $21.90 $21.39 2,967
2015-09-24 $22.84 $22.96 $22.63 $22.90 $22.36 2,974
2015-09-23 $23.76 $23.81 $23.67 $23.75 $23.19 2,266
2015-09-22 $23.82 $23.82 $23.64 $23.64 $23.09 4,589
2015-09-21 $24.23 $24.31 $24.17 $24.27 $23.70 3,208
2015-09-18 $24.22 $24.26 $24.20 $24.22 $23.65 1,677
2015-09-17 $24.96 $24.96 $24.96 $24.96 $24.38 482
2015-09-16 $25.00 $25.17 $25.00 $25.17 $24.58 1,007
2015-09-15 $24.68 $24.94 $24.68 $24.92 $24.34 8,637
2015-09-14 $25.12 $25.12 $25.12 $25.12 $24.53 1,087
2015-09-11 $25.27 $25.36 $25.13 $25.36 $24.76 4,606
2015-09-10 $27.43 $27.55 $27.43 $27.52 $26.88 3,147
2015-09-09 $27.32 $27.32 $26.84 $26.84 $26.21 2,461
2015-09-08 $27.06 $27.15 $27.06 $27.15 $26.51 1,694
2015-09-04 $25.82 $25.82 $25.82 $25.82 $25.22 756
2015-09-03 $26.61 $26.65 $26.61 $26.65 $26.03 1,220
2015-09-02 $26.20 $26.32 $26.20 $26.28 $25.66 1,235
2015-09-01 $25.98 $26.14 $25.82 $25.84 $25.24 8,348
2015-08-31 $27.10 $27.10 $27.08 $27.08 $26.44 36,407

Rohm Company Ltd (ROHCY) News Headlines

Recent Rohm Company Ltd (ROHCY) News
Similar Companies to Rohm Company Ltd (ROHCY) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.